Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.221 | 1.221 | 1.05 | 1.11 | 1.11 | -0.12 (-9.76%) | 336,085 |
25 May 2021 | USD | 1.31 | 1.35 | 1.2 | 1.23 | 1.23 | -0.112 (-8.35%) | 476,521 |
24 May 2021 | USD | 1.24 | 1.35 | 1.195 | 1.342 | 1.342 | +0.239 (+21.72%) | 411,341 |
21 May 2021 | USD | 0.93 | 1.12 | 0.8934 | 1.1025 | 1.1025 | +0.165 (+17.63%) | 365,118 |
20 May 2021 | USD | 0.9487 | 1.0287 | 0.87 | 0.9373 | 0.9373 | +0.016 (+1.75%) | 236,129 |
19 May 2021 | USD | 0.9 | 1.05 | 0.8652 | 0.9212 | 0.9212 | +0.051 (+5.89%) | 407,882 |
18 May 2021 | USD | 0.826 | 0.9001 | 0.825 | 0.87 | 0.87 | +0.04 (+4.79%) | 337,677 |
17 May 2021 | USD | 0.7902 | 0.8709 | 0.7881 | 0.8302 | 0.8302 | +0.068 (+8.95%) | 463,433 |
14 May 2021 | USD | 0.781 | 0.7924 | 0.7503 | 0.762 | 0.762 | +0.029 (+3.94%) | 149,000 |
13 May 2021 | USD | 0.8112 | 0.8112 | 0.7233 | 0.7331 | 0.7331 | -0.048 (-6.09%) | 206,433 |
12 May 2021 | USD | 0.7453 | 0.8601 | 0.74 | 0.7806 | 0.7806 | +0.119 (+17.92%) | 442,299 |
11 May 2021 | USD | 0.7611 | 0.7611 | 0.662 | 0.662 | 0.662 | -0.026 (-3.78%) | 234,016 |
10 May 2021 | USD | 0.71 | 0.9365 | 0.66 | 0.688 | 0.688 | +0.035 (+5.36%) | 499,917 |
7 May 2021 | USD | 0.5858 | 0.6602 | 0.58 | 0.653 | 0.653 | +0.077 (+13.41%) | 399,975 |
6 May 2021 | USD | 0.5311 | 0.5758 | 0.5311 | 0.5758 | 0.5758 | +0.045 (+8.52%) | 132,729 |
5 May 2021 | USD | 0.713 | 0.713 | 0.5267 | 0.5306 | 0.5306 | -0.006 (-1.10%) | 125,448 |
4 May 2021 | USD | 0.5418 | 0.5493 | 0.5289 | 0.5365 | 0.5365 | +0.006 (+1.23%) | 89,516 |
3 May 2021 | USD | 0.5223 | 0.5308 | 0.5005 | 0.53 | 0.53 | +0.04 (+8.16%) | 99,841 |
30 Apr 2021 | USD | 0.5891 | 0.5891 | 0.488 | 0.49 | 0.49 | -0.02 (-3.92%) | 75,961 |
29 Apr 2021 | USD | 0.4957 | 0.5213 | 0.494 | 0.51 | 0.51 | +0.002 (+0.39%) | 179,820 |
28 Apr 2021 | USD | 0.5168 | 0.5281 | 0.4859 | 0.508 | 0.508 | -0.008 (-1.63%) | 313,015 |
27 Apr 2021 | USD | 0.4804 | 0.5246 | 0.4804 | 0.5164 | 0.5164 | +0.057 (+12.51%) | 214,177 |
26 Apr 2021 | USD | 0.445 | 0.4847 | 0.445 | 0.459 | 0.459 | +0.025 (+5.71%) | 96,376 |
23 Apr 2021 | USD | 0.4163 | 0.4424 | 0.4073 | 0.4342 | 0.4342 | +0.04 (+10.09%) | 71,120 |
22 Apr 2021 | USD | 0.37 | 0.4087 | 0.37 | 0.3944 | 0.3944 | +0.029 (+8.00%) | 35,823 |
21 Apr 2021 | USD | 0.3564 | 0.37 | 0.3564 | 0.3652 | 0.3652 | +0.005 (+1.53%) | 15,082 |
20 Apr 2021 | USD | 0.3442 | 0.3612 | 0.3413 | 0.3597 | 0.3597 | +0 (+0.06%) | 64,141 |
19 Apr 2021 | USD | 0.3604 | 0.3604 | 0.345 | 0.3595 | 0.3595 | +0.009 (+2.71%) | 156,276 |
16 Apr 2021 | USD | 0.3409 | 0.3611 | 0.3409 | 0.35 | 0.35 | -0.005 (-1.44%) | 53,839 |
15 Apr 2021 | USD | 0.3579 | 0.3682 | 0.35 | 0.3551 | 0.3551 | +0.002 (+0.62%) | 43,172 |