Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 135,500 |
1 Jun 2021 | USD | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 48,300 |
28 May 2021 | USD | 1.02 | 1.05 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 45,900 |
27 May 2021 | USD | 1.04 | 1.04 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 54,100 |
26 May 2021 | USD | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -0.026 (-2.46%) | 76,915 |
25 May 2021 | USD | 1.0882 | 1.1 | 1.06 | 1.0765 | 1.0765 | -0.034 (-3.02%) | 103,270 |
24 May 2021 | USD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 43,158 |
21 May 2021 | USD | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -0.04 (-3.45%) | 168,700 |
20 May 2021 | USD | 0.99 | 1.17 | 0.98 | 1.16 | 1.16 | +0.18 (+18.37%) | 132,700 |
19 May 2021 | USD | 1 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 30,300 |
18 May 2021 | USD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 16,700 |
17 May 2021 | USD | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 127,100 |
14 May 2021 | USD | 0.93 | 0.99 | 0.91 | 0.98 | 0.98 | +0.04 (+4.26%) | 128,100 |
13 May 2021 | USD | 0.91 | 0.94 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 31,200 |
12 May 2021 | USD | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 32,300 |
11 May 2021 | USD | 0.9 | 0.96 | 0.89 | 0.94 | 0.94 | +0.02 (+2.17%) | 18,300 |
10 May 2021 | USD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 92,900 |
7 May 2021 | USD | 0.87 | 0.94 | 0.84 | 0.94 | 0.94 | +0.12 (+14.63%) | 138,300 |
6 May 2021 | USD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 95,900 |
5 May 2021 | USD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 31,900 |
4 May 2021 | USD | 0.82 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 31,400 |
3 May 2021 | USD | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | +0.03 (+3.85%) | 106,000 |
30 Apr 2021 | USD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 21,800 |
29 Apr 2021 | USD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 5,100 |
28 Apr 2021 | USD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 8,600 |
27 Apr 2021 | USD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 48,400 |
26 Apr 2021 | USD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 39,300 |
23 Apr 2021 | USD | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 22,200 |
22 Apr 2021 | USD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 24,900 |
21 Apr 2021 | USD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 67,800 |