Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 1.12 | 1.17 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 88,500 |
1 Jun 2021 | USD | 1.081 | 1.1 | 1.069 | 1.1 | 1.1 | +0.01 (+0.92%) | 27,200 |
28 May 2021 | USD | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 33,900 |
27 May 2021 | USD | 1.15 | 1.15 | 1.081 | 1.09 | 1.09 | -0.029 (-2.59%) | 6,200 |
26 May 2021 | USD | 1.1 | 1.12 | 1.1 | 1.119 | 1.119 | +0.003 (+0.27%) | 12,000 |
25 May 2021 | USD | 1.126 | 1.126 | 1.116 | 1.116 | 1.116 | +0.046 (+4.30%) | 2,300 |
24 May 2021 | USD | 1.22 | 1.4 | 1.07 | 1.07 | 1.07 | -0.05 (-4.46%) | 4,500 |
21 May 2021 | USD | 1.13 | 1.132 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 15,200 |
20 May 2021 | USD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 15,100 |
19 May 2021 | USD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.035 (-3.06%) | 10,170 |
18 May 2021 | USD | 1.14 | 1.15 | 1.14 | 1.145 | 1.145 | +0.025 (+2.23%) | 9,300 |
17 May 2021 | USD | 1.149 | 1.17 | 1.101 | 1.12 | 1.12 | -0.04 (-3.45%) | 24,300 |
14 May 2021 | USD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.015 (-1.28%) | 9,200 |
13 May 2021 | USD | 1.176 | 1.19 | 1.175 | 1.175 | 1.175 | -0.015 (-1.26%) | 1,200 |
12 May 2021 | USD | 1.14 | 1.19 | 1.118 | 1.19 | 1.19 | -0.01 (-0.83%) | 14,200 |
11 May 2021 | USD | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 18,000 |
10 May 2021 | USD | 1.222 | 1.222 | 1.159 | 1.18 | 1.18 | -0.02 (-1.67%) | 42,200 |
7 May 2021 | USD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.06 (-4.76%) | 18,200 |
6 May 2021 | USD | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | +0.05 (+4.13%) | 17,100 |
5 May 2021 | USD | 1.365 | 1.365 | 1.21 | 1.21 | 1.21 | -0.22 (-15.38%) | 24,000 |
4 May 2021 | USD | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,300 |
3 May 2021 | USD | 1.433 | 1.44 | 1.42 | 1.42 | 1.42 | -0.004 (-0.28%) | 5,200 |
30 Apr 2021 | USD | 1.405 | 1.424 | 1.405 | 1.424 | 1.424 | +0.004 (+0.28%) | 11,000 |
29 Apr 2021 | USD | 1.45 | 1.457 | 1.391 | 1.42 | 1.42 | -0.02 (-1.39%) | 21,900 |
28 Apr 2021 | USD | 1.405 | 1.44 | 1.405 | 1.44 | 1.44 | +0.03 (+2.13%) | 6,000 |
27 Apr 2021 | USD | 1.37 | 1.451 | 1.37 | 1.41 | 1.41 | +0.07 (+5.22%) | 11,400 |
26 Apr 2021 | USD | 1.28 | 1.386 | 1.28 | 1.34 | 1.34 | +0.09 (+7.20%) | 27,400 |
23 Apr 2021 | USD | 1.335 | 1.35 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 35,800 |
22 Apr 2021 | USD | 1.24 | 1.32 | 1.2 | 1.32 | 1.32 | +0.094 (+7.67%) | 32,600 |
21 Apr 2021 | USD | 1.25 | 1.25 | 1.17 | 1.226 | 1.226 | +0.056 (+4.79%) | 19,500 |