Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | USD | 1.428 | 1.44 | 1.392 | 1.408 | 5.632 | -0.03 (-2.09%) | 152,750 |
5 Apr 2021 | USD | 1.4 | 1.502 | 1.4 | 1.438 | 5.752 | +0.038 (+2.71%) | 225,400 |
1 Apr 2021 | USD | 1.482 | 1.482 | 1.366 | 1.4 | 5.6 | -0.006 (-0.43%) | 205,350 |
31 Mar 2021 | USD | 1.38 | 1.42 | 1.31 | 1.406 | 5.624 | +0.116 (+8.99%) | 343,450 |
30 Mar 2021 | USD | 1.29 | 1.35 | 1.258 | 1.29 | 5.16 | +0.01 (+0.78%) | 215,650 |
29 Mar 2021 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 5.12 | +0.14 (+12.28%) | 248,350 |
26 Mar 2021 | USD | 1.198 | 1.298 | 1.14 | 1.14 | 4.56 | -0.04 (-3.39%) | 76,450 |
25 Mar 2021 | USD | 1.234 | 1.27 | 1.15 | 1.18 | 4.72 | -0.044 (-3.59%) | 95,150 |
24 Mar 2021 | USD | 1.24 | 1.312 | 1.18 | 1.224 | 4.896 | -0.018 (-1.45%) | 80,950 |
23 Mar 2021 | USD | 1.2 | 1.288 | 1.18 | 1.242 | 4.968 | -0.018 (-1.43%) | 76,900 |
22 Mar 2021 | USD | 1.436 | 1.436 | 1.236 | 1.26 | 5.04 | -0.166 (-11.64%) | 71,800 |
19 Mar 2021 | USD | 1.338 | 1.426 | 1.2 | 1.426 | 5.704 | +0.204 (+16.69%) | 178,850 |
18 Mar 2021 | USD | 1.344 | 1.344 | 1.1 | 1.222 | 4.888 | -0.008 (-0.65%) | 92,250 |
17 Mar 2021 | USD | 1.34 | 1.34 | 1.16 | 1.23 | 4.92 | +0.006 (+0.49%) | 48,100 |
16 Mar 2021 | USD | 1.22 | 1.35 | 1.13 | 1.224 | 4.896 | +0.024 (+2%) | 63,650 |
15 Mar 2021 | USD | 1.4 | 1.4 | 1.16 | 1.2 | 4.8 | -0.136 (-10.18%) | 102,200 |
12 Mar 2021 | USD | 1.32 | 1.366 | 1.282 | 1.336 | 5.344 | +0.02 (+1.52%) | 68,550 |
11 Mar 2021 | USD | 1.14 | 1.374 | 1.14 | 1.316 | 5.264 | +0.186 (+16.46%) | 188,700 |
10 Mar 2021 | USD | 1.1 | 1.14 | 1.07 | 1.13 | 4.52 | +0.03 (+2.73%) | 75,300 |
9 Mar 2021 | USD | 1.026 | 1.12 | 0.916 | 1.1 | 4.4 | +0.098 (+9.78%) | 117,500 |
8 Mar 2021 | USD | 1.1 | 1.114 | 0.952 | 1.002 | 4.008 | -0.08 (-7.39%) | 92,200 |
5 Mar 2021 | USD | 1.156 | 1.2 | 0.956 | 1.082 | 4.328 | -0.102 (-8.61%) | 129,550 |
4 Mar 2021 | USD | 1.34 | 1.368 | 0.994 | 1.184 | 4.736 | -0.168 (-12.43%) | 300,900 |
3 Mar 2021 | USD | 1.4 | 1.44 | 1.3 | 1.352 | 5.408 | -0.028 (-2.03%) | 121,100 |
2 Mar 2021 | USD | 1.36 | 1.4 | 1.3 | 1.38 | 5.52 | +0.08 (+6.15%) | 121,350 |
1 Mar 2021 | USD | 1.58 | 1.58 | 1.28 | 1.3 | 5.2 | -0.16 (-10.96%) | 193,150 |
26 Feb 2021 | USD | 1.62 | 1.67 | 1.4 | 1.46 | 5.84 | -0.102 (-6.53%) | 176,350 |
25 Feb 2021 | USD | 1.716 | 1.764 | 1.562 | 1.562 | 6.248 | -0.068 (-4.17%) | 293,600 |
24 Feb 2021 | USD | 1.49 | 1.804 | 1.484 | 1.63 | 6.52 | +0.162 (+11.04%) | 424,000 |
23 Feb 2021 | USD | 1.41 | 1.482 | 1.34 | 1.468 | 5.872 | +0.088 (+6.38%) | 226,300 |