Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2021 | USD | 1.08 | 1.14 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 104,400 |
29 Apr 2021 | USD | 1.18 | 1.18 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 126,400 |
28 Apr 2021 | USD | 1.16 | 1.2 | 1.13 | 1.19 | 1.19 | +0.02 (+1.71%) | 233,800 |
27 Apr 2021 | USD | 1.09 | 1.2 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 499,300 |
26 Apr 2021 | USD | 1.08 | 1.1 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 161,600 |
23 Apr 2021 | USD | 1.07 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 168,700 |
22 Apr 2021 | USD | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 76,700 |
21 Apr 2021 | USD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 70,200 |
20 Apr 2021 | USD | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 151,800 |
19 Apr 2021 | USD | 1.09 | 1.1 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 281,700 |
16 Apr 2021 | USD | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 139,200 |
15 Apr 2021 | USD | 1.03 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 42,300 |
14 Apr 2021 | USD | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 113,000 |
13 Apr 2021 | USD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 62,100 |
12 Apr 2021 | USD | 1.01 | 1.04 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 198,800 |
9 Apr 2021 | USD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 181,800 |
8 Apr 2021 | USD | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 366,300 |
7 Apr 2021 | USD | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 159,700 |
6 Apr 2021 | USD | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 251,900 |
5 Apr 2021 | USD | 1.05 | 1.06 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 349,300 |
1 Apr 2021 | USD | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 229,100 |
31 Mar 2021 | USD | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 381,900 |
30 Mar 2021 | USD | 1.1 | 1.12 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 187,800 |
29 Mar 2021 | USD | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 165,700 |
26 Mar 2021 | USD | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 134,800 |
25 Mar 2021 | USD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 197,600 |
24 Mar 2021 | USD | 1.16 | 1.2 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 254,500 |
23 Mar 2021 | USD | 1.16 | 1.2 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 492,100 |
22 Mar 2021 | USD | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 262,700 |
19 Mar 2021 | USD | 1.16 | 1.23 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 250,900 |