Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 1.73 | 1.73 | 1.67 | 1.7 | 1.7 | -0.05 (-2.86%) | 18,600 |
10 May 2021 | USD | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 17,400 |
7 May 2021 | USD | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 0.0 (0.0%) | 4,600 |
6 May 2021 | USD | 1.82 | 1.86 | 1.67 | 1.83 | 1.83 | +0.01 (+0.55%) | 4,700 |
5 May 2021 | USD | 1.89 | 1.925 | 1.76 | 1.82 | 1.82 | +0.078 (+4.48%) | 17,400 |
4 May 2021 | USD | 1.81 | 1.84 | 1.74 | 1.742 | 1.742 | +0.002 (+0.11%) | 7,700 |
3 May 2021 | USD | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | -0.01 (-0.57%) | 14,300 |
30 Apr 2021 | USD | 1.75 | 1.83 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 3,600 |
29 Apr 2021 | USD | 1.72 | 1.85 | 1.7 | 1.75 | 1.75 | -0.05 (-2.78%) | 11,600 |
28 Apr 2021 | USD | 1.73 | 1.8 | 1.6 | 1.8 | 1.8 | +0.1 (+5.88%) | 45,500 |
27 Apr 2021 | USD | 1.7 | 1.75 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 68,000 |
26 Apr 2021 | USD | 1.6 | 1.756 | 1.55 | 1.65 | 1.65 | +0.05 (+3.13%) | 54,800 |
23 Apr 2021 | USD | 1.56 | 1.65 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 98,900 |
22 Apr 2021 | USD | 1.56 | 1.65 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 88,600 |
21 Apr 2021 | USD | 1.54 | 1.65 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 47,400 |
20 Apr 2021 | USD | 1.575 | 1.6 | 1.49 | 1.55 | 1.55 | -0.05 (-3.13%) | 132,100 |
19 Apr 2021 | USD | 1.6 | 1.67 | 1.55 | 1.6 | 1.6 | -0.05 (-3.03%) | 47,400 |
16 Apr 2021 | USD | 1.56 | 1.65 | 1.54 | 1.65 | 1.65 | +0.04 (+2.48%) | 15,900 |
15 Apr 2021 | USD | 1.53 | 1.65 | 1.53 | 1.61 | 1.61 | +0.05 (+3.21%) | 50,500 |
14 Apr 2021 | USD | 1.61 | 1.64 | 1.53 | 1.56 | 1.56 | -0.08 (-4.88%) | 7,100 |
13 Apr 2021 | USD | 1.7 | 1.7 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 8,300 |
12 Apr 2021 | USD | 1.78 | 1.79 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 9,500 |
9 Apr 2021 | USD | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -0.14 (-7.82%) | 5,654 |
8 Apr 2021 | USD | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | +0.09 (+5.29%) | 987 |
7 Apr 2021 | USD | 1.71 | 1.795 | 1.7 | 1.7 | 1.7 | -0.034 (-1.96%) | 6,800 |
6 Apr 2021 | USD | 1.75 | 1.75 | 1.66 | 1.734 | 1.734 | -0.036 (-2.03%) | 13,200 |
5 Apr 2021 | USD | 1.75 | 1.7699 | 1.71 | 1.7699 | 1.7699 | +0.055 (+3.20%) | 73,288 |
1 Apr 2021 | USD | 1.62 | 1.715 | 1.588 | 1.715 | 1.715 | +0.195 (+12.83%) | 26,917 |
31 Mar 2021 | USD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | -0.09 (-5.59%) | 7,615 |
30 Mar 2021 | USD | 1.62 | 1.62 | 1.45 | 1.61 | 1.61 | -0.04 (-2.42%) | 41,828 |