Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 30,600 |
19 May 2021 | USD | 1.9 | 1.9 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 53,300 |
18 May 2021 | USD | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 61,000 |
17 May 2021 | USD | 1.76 | 1.87 | 1.75 | 1.8501 | 1.8501 | +0.11 (+6.33%) | 301,500 |
14 May 2021 | USD | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | +0.051 (+2.99%) | 40,900 |
13 May 2021 | USD | 1.81 | 1.81 | 1.66 | 1.6895 | 1.6895 | -0.081 (-4.55%) | 141,200 |
12 May 2021 | USD | 1.7875 | 1.8 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 57,300 |
11 May 2021 | USD | 1.74 | 1.7823 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 18,300 |
10 May 2021 | USD | 2 | 2 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 53,800 |
7 May 2021 | USD | 1.755 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 138,700 |
6 May 2021 | USD | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | +0.06 (+3.51%) | 92,500 |
5 May 2021 | USD | 1.68 | 1.71 | 1.64 | 1.71 | 1.71 | +0.07 (+4.27%) | 91,600 |
4 May 2021 | USD | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -0.1 (-5.75%) | 63,700 |
3 May 2021 | USD | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | +0.09 (+5.45%) | 201,800 |
30 Apr 2021 | USD | 1.675 | 1.675 | 1.61 | 1.65 | 1.65 | -0.017 (-1.02%) | 55,000 |
29 Apr 2021 | USD | 1.74 | 1.75 | 1.617 | 1.667 | 1.667 | -0.053 (-3.07%) | 89,800 |
28 Apr 2021 | USD | 1.6 | 1.7387 | 1.6 | 1.7198 | 1.7198 | +0.034 (+2.00%) | 364,700 |
27 Apr 2021 | USD | 1.79 | 1.8175 | 1.6861 | 1.6861 | 1.6861 | -0.094 (-5.28%) | 302,800 |
26 Apr 2021 | USD | 1.73 | 1.86 | 1.73 | 1.78 | 1.78 | +0.25 (+16.34%) | 896,700 |
23 Apr 2021 | USD | 1.53 | 1.56 | 1.5198 | 1.53 | 1.53 | -0.02 (-1.29%) | 35,300 |
22 Apr 2021 | USD | 1.67 | 1.67 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 52,700 |
21 Apr 2021 | USD | 1.55 | 1.61 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 56,600 |
20 Apr 2021 | USD | 1.55 | 1.64 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 73,900 |
19 Apr 2021 | USD | 1.69 | 1.69 | 1.56 | 1.57 | 1.57 | -0.077 (-4.70%) | 89,200 |
16 Apr 2021 | USD | 1.61 | 1.6475 | 1.585 | 1.6475 | 1.6475 | +0.087 (+5.61%) | 87,100 |
15 Apr 2021 | USD | 1.5028 | 1.58 | 1.49 | 1.56 | 1.56 | +0.07 (+4.70%) | 199,600 |
14 Apr 2021 | USD | 1.55 | 1.57 | 1.46 | 1.49 | 1.49 | -0.03 (-1.97%) | 460,400 |
13 Apr 2021 | USD | 1.458 | 1.53 | 1.445 | 1.52 | 1.52 | +0.075 (+5.19%) | 114,300 |
12 Apr 2021 | USD | 1.4 | 1.445 | 1.36 | 1.445 | 1.445 | +0.045 (+3.21%) | 40,400 |
9 Apr 2021 | USD | 1.47 | 1.47 | 1.3634 | 1.4 | 1.4 | 0.0 (0.0%) | 56,500 |