Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 1.68 | 1.75 | 1.67 | 1.71 | 1.71 | -0.025 (-1.44%) | 417,700 |
26 May 2021 | USD | 1.7 | 1.75 | 1.68 | 1.735 | 1.735 | +0.045 (+2.66%) | 195,700 |
25 May 2021 | USD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.015 (+0.90%) | 146,300 |
24 May 2021 | USD | 1.615 | 1.71 | 1.61 | 1.675 | 1.675 | +0.065 (+4.04%) | 206,000 |
21 May 2021 | USD | 1.68 | 1.68 | 1.6 | 1.61 | 1.61 | -0.072 (-4.28%) | 139,700 |
20 May 2021 | USD | 1.57 | 1.69 | 1.57 | 1.682 | 1.682 | +0.152 (+9.93%) | 219,400 |
19 May 2021 | USD | 1.57 | 1.63 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 146,800 |
18 May 2021 | USD | 1.62 | 1.74 | 1.53 | 1.57 | 1.57 | -0.045 (-2.79%) | 137,900 |
17 May 2021 | USD | 1.545 | 1.63 | 1.54 | 1.615 | 1.615 | +0.1 (+6.60%) | 178,100 |
14 May 2021 | USD | 1.455 | 1.52 | 1.455 | 1.515 | 1.515 | +0.055 (+3.77%) | 423,300 |
13 May 2021 | USD | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -0.11 (-7.01%) | 750,600 |
12 May 2021 | USD | 1.645 | 1.75 | 1.57 | 1.57 | 1.57 | -0.12 (-7.10%) | 481,500 |
11 May 2021 | USD | 1.8 | 1.81 | 1.66 | 1.69 | 1.69 | -0.1 (-5.59%) | 147,900 |
10 May 2021 | USD | 1.74 | 1.825 | 1.74 | 1.79 | 1.79 | +0.14 (+8.48%) | 578,900 |
7 May 2021 | USD | 1.65 | 1.69 | 1.645 | 1.65 | 1.65 | -0.04 (-2.37%) | 218,300 |
6 May 2021 | USD | 1.685 | 1.725 | 1.65 | 1.69 | 1.69 | -0.04 (-2.31%) | 223,000 |
5 May 2021 | USD | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | +0.005 (+0.29%) | 208,200 |
4 May 2021 | USD | 1.7 | 1.79 | 1.7 | 1.725 | 1.725 | -0.066 (-3.69%) | 254,900 |
3 May 2021 | USD | 1.78 | 1.8 | 1.73 | 1.791 | 1.791 | +0.021 (+1.19%) | 366,300 |
30 Apr 2021 | USD | 1.8 | 1.85 | 1.75 | 1.77 | 1.77 | -0.125 (-6.60%) | 216,800 |
29 Apr 2021 | USD | 1.85 | 1.949 | 1.85 | 1.895 | 1.895 | +0.105 (+5.87%) | 200,900 |
28 Apr 2021 | USD | 1.77 | 1.8 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 164,100 |
27 Apr 2021 | USD | 1.8 | 1.87 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 172,800 |
26 Apr 2021 | USD | 1.79 | 1.83 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 301,400 |
23 Apr 2021 | USD | 1.76 | 1.85 | 1.73 | 1.85 | 1.85 | +0.13 (+7.56%) | 348,700 |
22 Apr 2021 | USD | 1.71 | 1.73 | 1.67 | 1.72 | 1.72 | -0.04 (-2.27%) | 176,700 |
21 Apr 2021 | USD | 1.75 | 1.77 | 1.695 | 1.76 | 1.76 | -0.04 (-2.22%) | 372,000 |
20 Apr 2021 | USD | 1.825 | 1.84 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 254,000 |
19 Apr 2021 | USD | 1.815 | 1.84 | 1.8 | 1.8 | 1.8 | -0.015 (-0.83%) | 207,100 |
16 Apr 2021 | USD | 1.815 | 1.84 | 1.795 | 1.815 | 1.815 | +0.03 (+1.68%) | 376,600 |