Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.93 | 2.06 | 1.93 | 2.02 | 6.06 | +0.02 (+1%) | 31,500 |
25 May 2021 | USD | 2.07 | 2.08 | 1.96 | 2 | 6 | -0.07 (-3.38%) | 18,400 |
24 May 2021 | USD | 2.06 | 2.09 | 2 | 2.07 | 6.21 | +0.03 (+1.47%) | 14,400 |
21 May 2021 | USD | 2.04 | 2.05 | 2.03 | 2.04 | 6.12 | 0.0 (0.0%) | 9,600 |
20 May 2021 | USD | 1.95 | 2.09 | 1.9 | 2.04 | 6.12 | +0.05 (+2.51%) | 17,300 |
19 May 2021 | USD | 2.075 | 2.075 | 1.7 | 1.99 | 5.97 | -0.05 (-2.45%) | 65,400 |
18 May 2021 | USD | 2.01 | 2.16 | 2 | 2.04 | 6.12 | -0.03 (-1.45%) | 32,600 |
17 May 2021 | USD | 2.2 | 2.24 | 2.01 | 2.07 | 6.21 | -0.11 (-5.05%) | 34,600 |
14 May 2021 | USD | 2.06 | 2.19 | 1.98 | 2.18 | 6.54 | +0.21 (+10.66%) | 40,000 |
13 May 2021 | USD | 2.08 | 2.19 | 1.91 | 1.97 | 5.91 | -0.129 (-6.15%) | 44,600 |
12 May 2021 | USD | 1.945 | 2.24 | 1.895 | 2.099 | 6.297 | +0.199 (+10.47%) | 48,500 |
11 May 2021 | USD | 1.88 | 1.95 | 1.7 | 1.9 | 5.7 | +0.05 (+2.70%) | 93,600 |
10 May 2021 | USD | 1.75 | 1.95 | 1.72 | 1.85 | 5.55 | +0.11 (+6.32%) | 33,800 |
7 May 2021 | USD | 1.695 | 1.75 | 1.67 | 1.74 | 5.22 | +0.05 (+2.96%) | 42,800 |
6 May 2021 | USD | 1.67 | 1.69 | 1.575 | 1.69 | 5.07 | 0.0 (0.0%) | 20,200 |
5 May 2021 | USD | 1.53 | 1.74 | 1.5 | 1.69 | 5.07 | +0.16 (+10.46%) | 66,000 |
4 May 2021 | USD | 1.4 | 1.56 | 1.4 | 1.53 | 4.59 | +0.18 (+13.33%) | 51,000 |
3 May 2021 | USD | 1.35 | 1.54 | 1.31 | 1.35 | 4.05 | +0.085 (+6.72%) | 71,800 |
30 Apr 2021 | USD | 1.31 | 1.31 | 1.21 | 1.265 | 3.795 | -0.045 (-3.44%) | 24,700 |
29 Apr 2021 | USD | 1.3 | 1.31 | 1.2 | 1.31 | 3.93 | -0.05 (-3.68%) | 30,400 |
28 Apr 2021 | USD | 1.13 | 1.49 | 1.13 | 1.36 | 4.08 | +0.06 (+4.62%) | 39,600 |
27 Apr 2021 | USD | 1.35 | 1.35 | 1.25 | 1.3 | 3.9 | +0.02 (+1.56%) | 24,600 |
26 Apr 2021 | USD | 1.35 | 1.35 | 1.25 | 1.28 | 3.84 | -0.03 (-2.29%) | 11,800 |
23 Apr 2021 | USD | 1.39 | 1.39 | 1.25 | 1.31 | 3.93 | -0.03 (-2.24%) | 13,900 |
22 Apr 2021 | USD | 1.41 | 1.41 | 1.34 | 1.34 | 4.02 | -0.07 (-4.96%) | 7,900 |
21 Apr 2021 | USD | 1.41 | 1.5 | 1.35 | 1.41 | 4.23 | +0.06 (+4.44%) | 48,500 |
20 Apr 2021 | USD | 1.355 | 1.41 | 1.3 | 1.35 | 4.05 | -0.05 (-3.57%) | 7,500 |
19 Apr 2021 | USD | 1.43 | 1.43 | 1.31 | 1.4 | 4.2 | -0.01 (-0.71%) | 10,200 |
16 Apr 2021 | USD | 1.46 | 1.46 | 1.35 | 1.41 | 4.23 | +0.06 (+4.44%) | 17,800 |
15 Apr 2021 | USD | 1.32 | 1.5 | 1.32 | 1.35 | 4.05 | +0.03 (+2.27%) | 51,300 |