Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 1 | 1.05 | 0.96 | 1.04 | 1.04 | +0.05 (+5.05%) | 188,676 |
19 May 2021 | USD | 0.96 | 1.03 | 0.95 | 0.99 | 0.99 | -0.02 (-1.98%) | 219,743 |
18 May 2021 | USD | 0.95 | 1.01 | 0.93 | 1.01 | 1.01 | +0.05 (+5.21%) | 73,777 |
17 May 2021 | USD | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 111,932 |
14 May 2021 | USD | 0.91 | 0.94 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 273,858 |
13 May 2021 | USD | 0.86 | 0.91 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 112,753 |
12 May 2021 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 324,966 |
11 May 2021 | USD | 0.9 | 0.91 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 303,317 |
10 May 2021 | USD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 100,355 |
7 May 2021 | USD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 183,556 |
6 May 2021 | USD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 31,442 |
5 May 2021 | USD | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 147,514 |
4 May 2021 | USD | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 112,442 |
3 May 2021 | USD | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 155,493 |
30 Apr 2021 | USD | 1.03 | 1.03 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 208,442 |
29 Apr 2021 | USD | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 324,881 |
28 Apr 2021 | USD | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 399,303 |
27 Apr 2021 | USD | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 178,602 |
26 Apr 2021 | USD | 1 | 1.04 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 134,751 |
23 Apr 2021 | USD | 1.01 | 1.01 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 252,360 |
22 Apr 2021 | USD | 0.99 | 1.05 | 0.95 | 1.01 | 1.01 | +0.08 (+8.60%) | 611,526 |
21 Apr 2021 | USD | 0.88 | 0.94 | 0.87 | 0.93 | 0.93 | +0.05 (+5.68%) | 473,377 |
20 Apr 2021 | USD | 0.9 | 0.92 | 0.84 | 0.88 | 0.88 | -0.04 (-4.35%) | 690,056 |
19 Apr 2021 | USD | 0.99 | 1 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 491,974 |
16 Apr 2021 | USD | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -0.02 (-2.02%) | 413,264 |
15 Apr 2021 | USD | 1 | 1.02 | 0.98 | 0.99 | 0.99 | -0.05 (-4.81%) | 517,737 |
14 Apr 2021 | USD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.06 (-5.45%) | 409,982 |
13 Apr 2021 | USD | 1.1 | 1.12 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 241,620 |
12 Apr 2021 | USD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 224,631 |
9 Apr 2021 | USD | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 177,967 |