Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 1.72 | 1.72 | 1.58 | 1.69 | 1.69 | +0.05 (+3.07%) | 58,871 |
26 May 2021 | USD | 1.58 | 1.73 | 1.58 | 1.6396 | 1.6396 | +0.01 (+0.59%) | 115,113 |
25 May 2021 | USD | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | -0.125 (-7.13%) | 98,682 |
24 May 2021 | USD | 1.57 | 1.77 | 1.57 | 1.7552 | 1.7552 | +0.155 (+9.70%) | 75,062 |
21 May 2021 | USD | 1.65 | 1.66 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 63,996 |
20 May 2021 | USD | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | +0.04 (+2.52%) | 48,881 |
19 May 2021 | USD | 1.6 | 1.62 | 1.544 | 1.59 | 1.59 | -0.012 (-0.72%) | 51,829 |
18 May 2021 | USD | 1.66 | 1.67 | 1.586 | 1.6016 | 1.6016 | +0.072 (+4.68%) | 54,184 |
17 May 2021 | USD | 1.56 | 1.65 | 1.5 | 1.53 | 1.53 | -0.08 (-4.97%) | 116,016 |
14 May 2021 | USD | 1.65 | 1.65 | 1.52 | 1.61 | 1.61 | +0.05 (+3.21%) | 39,626 |
13 May 2021 | USD | 1.6104 | 1.6476 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 33,775 |
12 May 2021 | USD | 1.6352 | 1.67 | 1.55 | 1.57 | 1.57 | -0.1 (-5.99%) | 181,145 |
11 May 2021 | USD | 1.83 | 1.83 | 1.6 | 1.67 | 1.67 | -0.068 (-3.89%) | 177,504 |
10 May 2021 | USD | 1.98 | 1.98 | 1.7372 | 1.7376 | 1.7376 | -0.038 (-2.12%) | 97,099 |
7 May 2021 | USD | 1.72 | 1.82 | 1.6952 | 1.7752 | 1.7752 | +0.025 (+1.44%) | 193,024 |
6 May 2021 | USD | 1.91 | 1.92 | 1.75 | 1.75 | 1.75 | -0.13 (-6.91%) | 148,028 |
5 May 2021 | USD | 1.83 | 1.9 | 1.7988 | 1.88 | 1.88 | +0.043 (+2.35%) | 66,841 |
4 May 2021 | USD | 1.69 | 1.91 | 1.69 | 1.8368 | 1.8368 | -0.044 (-2.36%) | 110,724 |
3 May 2021 | USD | 1.9 | 1.94 | 1.8812 | 1.8812 | 1.8812 | -0.019 (-0.99%) | 40,834 |
30 Apr 2021 | USD | 1.98 | 1.98 | 1.8744 | 1.9 | 1.9 | -0.04 (-2.04%) | 68,100 |
29 Apr 2021 | USD | 1.9052 | 1.95 | 1.86 | 1.9396 | 1.9396 | +0.046 (+2.45%) | 107,457 |
28 Apr 2021 | USD | 1.9396 | 1.9488 | 1.85 | 1.8932 | 1.8932 | -0.037 (-1.91%) | 75,254 |
27 Apr 2021 | USD | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 35,487 |
26 Apr 2021 | USD | 1.95 | 1.95 | 1.8676 | 1.91 | 1.91 | -0.018 (-0.91%) | 112,308 |
23 Apr 2021 | USD | 1.786 | 2 | 1.786 | 1.9276 | 1.9276 | +0.128 (+7.09%) | 210,323 |
22 Apr 2021 | USD | 1.8 | 1.95 | 1.65 | 1.8 | 1.8 | +0.15 (+9.09%) | 396,530 |
21 Apr 2021 | USD | 1.71 | 1.87 | 1.59 | 1.65 | 1.65 | -0.07 (-4.07%) | 149,808 |
20 Apr 2021 | USD | 1.71 | 1.9 | 1.6036 | 1.72 | 1.72 | -0.18 (-9.47%) | 234,138 |
19 Apr 2021 | USD | 1.964 | 1.964 | 1.72 | 1.9 | 1.9 | -0.04 (-2.06%) | 112,006 |
16 Apr 2021 | USD | 1.92 | 1.9588 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 42,563 |