Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 0.7783 | 0.9607 | 0.7097 | 0.8718 | 0.8718 | +0.089 (+11.40%) | 45,346,581 |
19 May 2021 | USD | 1.2319 | 1.2352 | 0.6592 | 0.7826 | 0.7826 | -0.453 (-36.64%) | 68,086,577 |
18 May 2021 | USD | 1.1738 | 1.2875 | 1.1625 | 1.2352 | 1.2352 | +0.058 (+4.93%) | 51,336,776 |
17 May 2021 | USD | 1.1435 | 1.236 | 0.9696 | 1.1772 | 1.1772 | +0.034 (+2.96%) | 54,324,555 |
16 May 2021 | USD | 1.1549 | 1.2567 | 1.0169 | 1.1434 | 1.1434 | -0.017 (-1.44%) | 47,766,466 |
15 May 2021 | USD | 1.224 | 1.4094 | 1.1085 | 1.1601 | 1.1601 | -0.067 (-5.48%) | 103,382,854 |
14 May 2021 | USD | 0.9288 | 1.352 | 0.9115 | 1.2273 | 1.2273 | +0.299 (+32.28%) | 90,529,860 |
13 May 2021 | USD | 0.7919 | 0.99 | 0.755 | 0.9278 | 0.9278 | +0.137 (+17.28%) | 93,314,386 |
12 May 2021 | USD | 0.8294 | 0.8762 | 0.7911 | 0.7911 | 0.7911 | -0.038 (-4.61%) | 41,377,705 |
11 May 2021 | USD | 0.8031 | 0.834 | 0.7761 | 0.8293 | 0.8293 | +0.026 (+3.30%) | 34,918,307 |
10 May 2021 | USD | 0.9005 | 0.9165 | 0.7626 | 0.8028 | 0.8028 | -0.098 (-10.85%) | 40,016,655 |
9 May 2021 | USD | 0.9257 | 0.9271 | 0.8583 | 0.9005 | 0.9005 | -0.025 (-2.67%) | 31,777,371 |
8 May 2021 | USD | 0.8902 | 0.9999 | 0.8818 | 0.9252 | 0.9252 | +0.033 (+3.70%) | 49,219,166 |
7 May 2021 | USD | 0.8366 | 0.9391 | 0.8005 | 0.8922 | 0.8922 | +0.055 (+6.59%) | 42,101,476 |
6 May 2021 | USD | 0.8478 | 0.8675 | 0.8066 | 0.837 | 0.837 | -0.011 (-1.26%) | 23,699,994 |
5 May 2021 | USD | 0.809 | 0.8694 | 0.8031 | 0.8477 | 0.8477 | +0.039 (+4.80%) | 31,274,866 |
4 May 2021 | USD | 0.8919 | 0.8921 | 0.8083 | 0.8089 | 0.8089 | -0.083 (-9.26%) | 32,851,413 |
3 May 2021 | USD | 0.9014 | 0.931 | 0.8749 | 0.8914 | 0.8914 | -0.011 (-1.19%) | 31,399,104 |
2 May 2021 | USD | 0.9059 | 0.9282 | 0.8645 | 0.9021 | 0.9021 | -0.004 (-0.42%) | 34,273,626 |
1 May 2021 | USD | 0.9255 | 0.9316 | 0.9052 | 0.9059 | 0.9059 | -0.019 (-2.08%) | 27,928,461 |
30 Apr 2021 | USD | 0.9018 | 0.9478 | 0.8748 | 0.9251 | 0.9251 | +0.023 (+2.60%) | 36,924,982 |
29 Apr 2021 | USD | 0.9267 | 0.9428 | 0.8627 | 0.9017 | 0.9017 | -0.024 (-2.62%) | 33,146,464 |
28 Apr 2021 | USD | 0.9721 | 0.989 | 0.8569 | 0.926 | 0.926 | -0.045 (-4.63%) | 44,642,909 |
27 Apr 2021 | USD | 0.829 | 0.9892 | 0.823 | 0.971 | 0.971 | +0.14 (+16.85%) | 56,688,503 |
26 Apr 2021 | USD | 0.6888 | 0.8869 | 0.6853 | 0.831 | 0.831 | +0.143 (+20.78%) | 48,748,865 |
25 Apr 2021 | USD | 0.6986 | 0.7192 | 0.6546 | 0.688 | 0.688 | -0.012 (-1.66%) | 32,220,820 |
24 Apr 2021 | USD | 0.747 | 0.748 | 0.6797 | 0.6996 | 0.6996 | -0.046 (-6.23%) | 39,158,357 |
23 Apr 2021 | USD | 0.7619 | 0.7725 | 0.6521 | 0.7461 | 0.7461 | -0.013 (-1.74%) | 52,100,640 |
22 Apr 2021 | USD | 0.7717 | 0.8638 | 0.7212 | 0.7593 | 0.7593 | -0.014 (-1.82%) | 63,951,303 |
21 Apr 2021 | USD | 0.7462 | 0.8713 | 0.6937 | 0.7734 | 0.7734 | +0.027 (+3.67%) | 47,225,911 |