Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2021 | USD | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 420,400 |
7 May 2021 | USD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 321,200 |
6 May 2021 | USD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 263,700 |
5 May 2021 | USD | 0.909 | 1.1 | 0.909 | 1.06 | 1.06 | 0.0 (0.0%) | 388,900 |
4 May 2021 | USD | 1 | 1.1 | 0.97 | 1.06 | 1.06 | +0.001 (+0.09%) | 699,500 |
3 May 2021 | USD | 1.03 | 1.12 | 0.947 | 1.059 | 1.059 | -0.091 (-7.91%) | 1,585,400 |
30 Apr 2021 | USD | 1.18 | 1.2 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 283,100 |
29 Apr 2021 | USD | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | +0.02 (+1.72%) | 218,800 |
28 Apr 2021 | USD | 1.25 | 1.262 | 1.097 | 1.16 | 1.16 | -0.039 (-3.25%) | 925,900 |
27 Apr 2021 | USD | 1.235 | 1.27 | 1.16 | 1.199 | 1.199 | -0.041 (-3.31%) | 531,400 |
26 Apr 2021 | USD | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.005 (-0.40%) | 595,200 |
23 Apr 2021 | USD | 1.15 | 1.25 | 1.12 | 1.245 | 1.245 | +0.132 (+11.86%) | 642,200 |
22 Apr 2021 | USD | 1.11 | 1.17 | 1.11 | 1.113 | 1.113 | -0.027 (-2.37%) | 357,600 |
21 Apr 2021 | USD | 1.1 | 1.175 | 1.1 | 1.14 | 1.14 | -0.007 (-0.61%) | 241,600 |
20 Apr 2021 | USD | 1.2 | 1.26 | 1.11 | 1.147 | 1.147 | -0.043 (-3.61%) | 338,900 |
19 Apr 2021 | USD | 1.26 | 1.26 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 314,900 |
16 Apr 2021 | USD | 1.2 | 1.21 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 518,800 |
15 Apr 2021 | USD | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 336,800 |
14 Apr 2021 | USD | 1.11 | 1.18 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 446,500 |
13 Apr 2021 | USD | 1.15 | 1.218 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 360,900 |
12 Apr 2021 | USD | 1.16 | 1.23 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 263,900 |
9 Apr 2021 | USD | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 277,500 |
8 Apr 2021 | USD | 1.24 | 1.24 | 1.185 | 1.21 | 1.21 | +0.02 (+1.68%) | 354,100 |
7 Apr 2021 | USD | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 173,500 |
6 Apr 2021 | USD | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 354,800 |
5 Apr 2021 | USD | 1.26 | 1.26 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 334,700 |
1 Apr 2021 | USD | 1.17 | 1.22 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 333,600 |
31 Mar 2021 | USD | 1.04 | 1.17 | 1.04 | 1.15 | 1.15 | +0.07 (+6.48%) | 300,900 |
30 Mar 2021 | USD | 1.16 | 1.16 | 1.03 | 1.08 | 1.08 | -0.02 (-1.82%) | 324,200 |
29 Mar 2021 | USD | 1.15 | 1.167 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 201,000 |