Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | +0.07 (+6.19%) | 3,500 |
17 May 2021 | USD | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.037 (-3.17%) | 18,800 |
14 May 2021 | USD | 1.15 | 1.2 | 1.15 | 1.167 | 1.167 | -0.033 (-2.75%) | 13,200 |
13 May 2021 | USD | 1.06 | 1.23 | 1 | 1.2 | 1.2 | +0.14 (+13.21%) | 52,700 |
12 May 2021 | USD | 1.043 | 1.06 | 0.972 | 1.06 | 1.06 | +0.191 (+21.98%) | 59,900 |
11 May 2021 | USD | 1.05 | 1.09 | 0.869 | 0.869 | 0.869 | -0.181 (-17.24%) | 17,000 |
10 May 2021 | USD | 1.065 | 1.17 | 0.957 | 1.05 | 1.05 | -0.1 (-8.70%) | 18,300 |
7 May 2021 | USD | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | +0.08 (+7.48%) | 2,300 |
6 May 2021 | USD | 1.17 | 1.17 | 1.069 | 1.07 | 1.07 | -0.1 (-8.55%) | 3,600 |
5 May 2021 | USD | 1.1 | 1.17 | 1.01 | 1.17 | 1.17 | +0.04 (+3.54%) | 20,500 |
4 May 2021 | USD | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.1 (-8.13%) | 13,400 |
3 May 2021 | USD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 400 |
30 Apr 2021 | USD | 1.25 | 1.25 | 1.1 | 1.2 | 1.2 | +0.01 (+0.84%) | 4,500 |
29 Apr 2021 | USD | 1.25 | 1.25 | 1.187 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,300 |
28 Apr 2021 | USD | 1.151 | 1.17 | 1.15 | 1.17 | 1.17 | +0.09 (+8.33%) | 39,100 |
27 Apr 2021 | USD | 1.2 | 1.2 | 1.08 | 1.08 | 1.08 | -0.12 (-10.00%) | 700 |
26 Apr 2021 | USD | 0.99 | 1.2 | 0.99 | 1.2 | 1.2 | +0.35 (+41.18%) | 8,500 |
23 Apr 2021 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 10,600 |
22 Apr 2021 | USD | 1.09 | 1.09 | 0.9 | 0.9 | 0.9 | -0.17 (-15.89%) | 2,600 |
21 Apr 2021 | USD | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 5,400 |
20 Apr 2021 | USD | 1.07 | 1.07 | 0.9 | 1.06 | 1.06 | +0.105 (+10.99%) | 13,500 |
19 Apr 2021 | USD | 0.97 | 0.98 | 0.916 | 0.955 | 0.955 | -0.024 (-2.45%) | 6,500 |
16 Apr 2021 | USD | 1.08 | 1.12 | 0.979 | 0.979 | 0.979 | -0.146 (-12.98%) | 16,100 |
15 Apr 2021 | USD | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
14 Apr 2021 | USD | 1.27 | 1.27 | 1.125 | 1.125 | 1.125 | +0.005 (+0.45%) | 3,200 |
13 Apr 2021 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
12 Apr 2021 | USD | 1.134 | 1.134 | 1.12 | 1.12 | 1.12 | -0.15 (-11.81%) | 900 |
9 Apr 2021 | USD | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.12 (+10.43%) | 500 |
8 Apr 2021 | USD | 1.18 | 1.2 | 1 | 1.15 | 1.15 | -0.028 (-2.38%) | 1,100 |
7 Apr 2021 | USD | 1.1 | 1.178 | 1.1 | 1.178 | 1.178 | +0.028 (+2.43%) | 3,500 |