Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 0.75 | 0.823 | 0.75 | 0.81 | 0.81 | 0.0 (0.0%) | 72,000 |
19 May 2021 | USD | 0.8 | 0.83 | 0.76 | 0.81 | 0.81 | +0.01 (+1.25%) | 32,200 |
18 May 2021 | USD | 0.79 | 0.88 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 19,600 |
17 May 2021 | USD | 0.8 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 12,800 |
14 May 2021 | USD | 0.75 | 0.82 | 0.712 | 0.8 | 0.8 | +0.06 (+8.11%) | 35,900 |
13 May 2021 | USD | 0.7 | 0.83 | 0.7 | 0.74 | 0.74 | -0.043 (-5.49%) | 148,300 |
12 May 2021 | USD | 0.74 | 0.836 | 0.682 | 0.783 | 0.783 | +0.043 (+5.81%) | 226,000 |
11 May 2021 | USD | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 62,300 |
10 May 2021 | USD | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 58,500 |
7 May 2021 | USD | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 60,600 |
6 May 2021 | USD | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | +0.02 (+2.44%) | 32,500 |
5 May 2021 | USD | 0.83 | 0.85 | 0.745 | 0.82 | 0.82 | -0.02 (-2.38%) | 244,500 |
4 May 2021 | USD | 0.81 | 0.9 | 0.801 | 0.84 | 0.84 | -0.05 (-5.62%) | 18,500 |
3 May 2021 | USD | 0.83 | 0.9 | 0.8 | 0.89 | 0.89 | +0.06 (+7.23%) | 50,000 |
30 Apr 2021 | USD | 0.92 | 0.92 | 0.81 | 0.83 | 0.83 | -0.08 (-8.79%) | 152,600 |
29 Apr 2021 | USD | 0.801 | 0.92 | 0.75 | 0.91 | 0.91 | +0.08 (+9.64%) | 131,200 |
28 Apr 2021 | USD | 0.79 | 0.86 | 0.75 | 0.83 | 0.83 | +0.04 (+5.06%) | 107,400 |
27 Apr 2021 | USD | 0.83 | 0.84 | 0.75 | 0.79 | 0.79 | -0.02 (-2.47%) | 63,300 |
26 Apr 2021 | USD | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 22,700 |
23 Apr 2021 | USD | 0.81 | 0.89 | 0.76 | 0.77 | 0.77 | -0.04 (-4.94%) | 73,400 |
22 Apr 2021 | USD | 0.81 | 0.825 | 0.76 | 0.81 | 0.81 | +0.02 (+2.53%) | 23,300 |
21 Apr 2021 | USD | 0.8 | 0.83 | 0.78 | 0.79 | 0.79 | -0.039 (-4.70%) | 24,000 |
20 Apr 2021 | USD | 0.86 | 0.941 | 0.751 | 0.829 | 0.829 | -0.051 (-5.80%) | 51,900 |
19 Apr 2021 | USD | 0.9 | 0.929 | 0.86 | 0.88 | 0.88 | -0.09 (-9.28%) | 14,300 |
16 Apr 2021 | USD | 0.94 | 0.975 | 0.88 | 0.97 | 0.97 | +0.03 (+3.19%) | 29,100 |
15 Apr 2021 | USD | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -0.08 (-7.84%) | 9,400 |
14 Apr 2021 | USD | 1.07 | 1.1 | 0.99 | 1.02 | 1.02 | -0.05 (-4.67%) | 17,200 |
13 Apr 2021 | USD | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | +0.026 (+2.49%) | 48,600 |
12 Apr 2021 | USD | 1.01 | 1.05 | 0.99 | 1.044 | 1.044 | +0.034 (+3.37%) | 61,800 |
9 Apr 2021 | USD | 0.98 | 1.05 | 0.9301 | 1.01 | 1.01 | +0.01 (+1%) | 123,413 |