Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | USD | 1.4 | 1.42 | 1.39 | 1.413 | 1.413 | +0.003 (+0.21%) | 11,900 |
14 May 2021 | USD | 1.4 | 1.415 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 16,500 |
13 May 2021 | USD | 1.411 | 1.43 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 22,400 |
12 May 2021 | USD | 1.457 | 1.48 | 1.418 | 1.45 | 1.45 | -0.01 (-0.68%) | 67,600 |
11 May 2021 | USD | 1.398 | 1.46 | 1.36 | 1.46 | 1.46 | +0.013 (+0.90%) | 23,600 |
10 May 2021 | USD | 1.4 | 1.49 | 1.39 | 1.447 | 1.447 | +0.057 (+4.10%) | 47,600 |
7 May 2021 | USD | 1.37 | 1.4 | 1.36 | 1.39 | 1.39 | +0.05 (+3.73%) | 40,600 |
6 May 2021 | USD | 1.38 | 1.383 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 60,300 |
5 May 2021 | USD | 1.36 | 1.4 | 1.287 | 1.4 | 1.4 | +0.04 (+2.94%) | 53,000 |
4 May 2021 | USD | 1.3 | 1.38 | 1.3 | 1.36 | 1.36 | +0.005 (+0.37%) | 90,300 |
3 May 2021 | USD | 1.34 | 1.36 | 1.31 | 1.355 | 1.355 | -0.015 (-1.09%) | 105,400 |
30 Apr 2021 | USD | 1.37 | 1.37 | 1.335 | 1.37 | 1.37 | +0.01 (+0.74%) | 53,700 |
29 Apr 2021 | USD | 1.416 | 1.42 | 1.34 | 1.36 | 1.36 | +0.093 (+7.34%) | 79,300 |
28 Apr 2021 | USD | 1.267 | 1.267 | 1.267 | 1.267 | 1.267 | 0.0 (0.0%) | 0 |
27 Apr 2021 | USD | 1.321 | 1.321 | 1.267 | 1.267 | 1.267 | +0.007 (+0.56%) | 20,800 |
26 Apr 2021 | USD | 1.19 | 1.266 | 1.19 | 1.26 | 1.26 | +0.09 (+7.69%) | 48,900 |
23 Apr 2021 | USD | 1.191 | 1.191 | 1.152 | 1.17 | 1.17 | -0.003 (-0.26%) | 13,000 |
22 Apr 2021 | USD | 1.21 | 1.24 | 1.168 | 1.173 | 1.173 | +0.053 (+4.73%) | 66,100 |
21 Apr 2021 | USD | 1.073 | 1.12 | 1.06 | 1.12 | 1.12 | +0.041 (+3.80%) | 45,400 |
20 Apr 2021 | USD | 1.12 | 1.12 | 1.04 | 1.079 | 1.079 | -0.034 (-3.05%) | 74,200 |
19 Apr 2021 | USD | 1.208 | 1.22 | 1.1 | 1.113 | 1.113 | -0.092 (-7.63%) | 54,400 |
16 Apr 2021 | USD | 1.21 | 1.23 | 1.19 | 1.205 | 1.205 | -0.035 (-2.82%) | 29,000 |
15 Apr 2021 | USD | 1.32 | 1.32 | 1.16 | 1.24 | 1.24 | +0.01 (+0.81%) | 46,700 |
14 Apr 2021 | USD | 1.32 | 1.32 | 1.207 | 1.23 | 1.23 | -0.03 (-2.38%) | 33,900 |
13 Apr 2021 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 81,800 |
12 Apr 2021 | USD | 1.39 | 1.39 | 1.24 | 1.33 | 1.33 | -0.06 (-4.32%) | 93,600 |
9 Apr 2021 | USD | 1.385 | 1.47 | 1.34 | 1.39 | 1.39 | +0.055 (+4.12%) | 102,900 |
8 Apr 2021 | USD | 1.16 | 1.34 | 1.15 | 1.335 | 1.335 | +0.195 (+17.11%) | 110,200 |
7 Apr 2021 | USD | 1.122 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 30,300 |
6 Apr 2021 | USD | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 149,300 |