Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2021 | USD | 1.47 | 1.53 | 1.46 | 1.515 | 1.515 | +0.045 (+3.06%) | 11,400 |
4 May 2021 | USD | 1.5 | 1.54 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 47,700 |
3 May 2021 | USD | 1.5 | 1.55 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 23,700 |
30 Apr 2021 | USD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 16,700 |
29 Apr 2021 | USD | 1.6 | 1.6 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 8,400 |
28 Apr 2021 | USD | 1.55 | 1.6 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 21,500 |
27 Apr 2021 | USD | 1.62 | 1.62 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,099,600 |
26 Apr 2021 | USD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.09 (-5.59%) | 22,500 |
23 Apr 2021 | USD | 1.5 | 1.67 | 1.473 | 1.61 | 1.61 | +0.11 (+7.33%) | 29,500 |
22 Apr 2021 | USD | 1.43 | 1.62 | 1.43 | 1.5 | 1.5 | +0.02 (+1.35%) | 52,200 |
21 Apr 2021 | USD | 1.47 | 1.58 | 1.41 | 1.48 | 1.48 | +0.16 (+12.12%) | 127,800 |
20 Apr 2021 | USD | 1.72 | 1.9 | 1.32 | 1.32 | 1.32 | -0.59 (-30.89%) | 204,000 |
19 Apr 2021 | USD | 1.6 | 1.91 | 1.57 | 1.91 | 1.91 | +0.27 (+16.46%) | 320,500 |
16 Apr 2021 | USD | 1.72 | 1.72 | 1.6 | 1.64 | 1.64 | -0.24 (-12.77%) | 53,300 |
15 Apr 2021 | USD | 1.94 | 1.94 | 1.62 | 1.88 | 1.88 | -0.01 (-0.53%) | 123,300 |
14 Apr 2021 | USD | 1.67 | 1.95 | 1.61 | 1.89 | 1.89 | +0.29 (+18.13%) | 269,300 |
13 Apr 2021 | USD | 1.62 | 1.95 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 152,500 |
12 Apr 2021 | USD | 1.85 | 1.85 | 1.58 | 1.68 | 1.68 | +0.03 (+1.82%) | 46,100 |
9 Apr 2021 | USD | 1.74 | 1.74 | 1.58 | 1.65 | 1.65 | -0.03 (-1.79%) | 78,700 |
8 Apr 2021 | USD | 1.68 | 1.68 | 1.58 | 1.68 | 1.68 | -0.02 (-1.18%) | 65,300 |
7 Apr 2021 | USD | 1.7 | 1.7 | 1.58 | 1.7 | 1.7 | +0.05 (+3.03%) | 71,400 |
6 Apr 2021 | USD | 1.56 | 1.65 | 1.51 | 1.65 | 1.65 | +0.08 (+5.10%) | 270,500 |
5 Apr 2021 | USD | 1.58 | 1.68 | 1.56 | 1.57 | 1.57 | -0.11 (-6.55%) | 50,300 |
1 Apr 2021 | USD | 1.55 | 1.69 | 1.55 | 1.68 | 1.68 | -0.11 (-6.15%) | 37,700 |
31 Mar 2021 | USD | 1.65 | 1.79 | 1.53 | 1.79 | 1.79 | +0.09 (+5.29%) | 46,400 |
30 Mar 2021 | USD | 1.56 | 1.7 | 1.54 | 1.7 | 1.7 | 0.0 (0.0%) | 25,400 |
29 Mar 2021 | USD | 1.52 | 1.85 | 1.52 | 1.7 | 1.7 | -0.15 (-8.11%) | 46,400 |
26 Mar 2021 | USD | 1.63 | 1.85 | 1.58 | 1.85 | 1.85 | +0.18 (+10.78%) | 109,800 |
25 Mar 2021 | USD | 1.58 | 1.71 | 1.49 | 1.67 | 1.67 | +0.04 (+2.45%) | 92,900 |
24 Mar 2021 | USD | 1.9 | 1.9 | 1.61 | 1.63 | 1.63 | -0.17 (-9.44%) | 116,700 |