Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2021 | USD | 2.25 | 2.3 | 2.22 | 2.235 | 2.235 | +0.035 (+1.59%) | 25,800 |
10 Jun 2021 | USD | 2.11 | 2.24 | 2.05 | 2.2 | 2.2 | +0.118 (+5.67%) | 60,100 |
9 Jun 2021 | USD | 1.8 | 2.082 | 1.8 | 2.082 | 2.082 | +0.122 (+6.22%) | 68,800 |
8 Jun 2021 | USD | 1.87 | 1.99 | 1.799 | 1.96 | 1.96 | +0.169 (+9.44%) | 67,600 |
7 Jun 2021 | USD | 1.56 | 1.869 | 1.56 | 1.791 | 1.791 | +0.113 (+6.73%) | 73,300 |
4 Jun 2021 | USD | 1.504 | 1.69 | 1.5 | 1.678 | 1.678 | +0.128 (+8.26%) | 63,700 |
3 Jun 2021 | USD | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.09 (+6.16%) | 23,300 |
2 Jun 2021 | USD | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 40,900 |
1 Jun 2021 | USD | 1.45 | 1.55 | 1.44 | 1.47 | 1.47 | +0.025 (+1.73%) | 28,500 |
28 May 2021 | USD | 1.47 | 1.55 | 1.445 | 1.445 | 1.445 | +0.005 (+0.35%) | 25,900 |
27 May 2021 | USD | 1.49 | 1.5 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 10,600 |
26 May 2021 | USD | 1.44 | 1.48 | 1.4 | 1.46 | 1.46 | +0.04 (+2.82%) | 13,700 |
25 May 2021 | USD | 1.51 | 1.579 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 13,900 |
24 May 2021 | USD | 1.585 | 1.649 | 1.45 | 1.46 | 1.46 | -0.15 (-9.32%) | 45,600 |
21 May 2021 | USD | 1.6 | 1.67 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 11,700 |
20 May 2021 | USD | 1.61 | 1.72 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 36,800 |
19 May 2021 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 8,300 |
18 May 2021 | USD | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | +0.08 (+5.16%) | 41,700 |
17 May 2021 | USD | 1.55 | 1.57 | 1.46 | 1.55 | 1.55 | 0.0 (0.0%) | 39,300 |
14 May 2021 | USD | 1.56 | 1.613 | 1.49 | 1.55 | 1.55 | 0.0 (0.0%) | 38,856 |
13 May 2021 | USD | 1.53 | 1.595 | 1.4 | 1.55 | 1.55 | -0.05 (-3.13%) | 31,900 |
12 May 2021 | USD | 1.45 | 1.69 | 1.43 | 1.6 | 1.6 | -0.1 (-5.88%) | 25,000 |
11 May 2021 | USD | 1.56 | 1.74 | 1.44 | 1.7 | 1.7 | -0.09 (-5.03%) | 34,100 |
10 May 2021 | USD | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | +0.04 (+2.29%) | 31,700 |
7 May 2021 | USD | 1.69 | 1.765 | 1.69 | 1.75 | 1.75 | +0.06 (+3.55%) | 25,900 |
6 May 2021 | USD | 1.6 | 1.75 | 1.6 | 1.69 | 1.69 | 0.0 (0.0%) | 87,200 |
5 May 2021 | USD | 1.6 | 1.75 | 1.56 | 1.69 | 1.69 | -0.06 (-3.43%) | 10,000 |
4 May 2021 | USD | 1.7 | 1.78 | 1.645 | 1.75 | 1.75 | -0.04 (-2.23%) | 22,600 |
3 May 2021 | USD | 1.77 | 1.885 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 21,900 |
30 Apr 2021 | USD | 1.8 | 1.83 | 1.75 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,900 |