Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2021 | USD | 1.2 | 1.253 | 1.15 | 1.21 | 6.05 | -0.04 (-3.20%) | 134,900 |
3 May 2021 | USD | 1.35 | 1.376 | 1.208 | 1.25 | 6.25 | -0.06 (-4.58%) | 251,100 |
30 Apr 2021 | USD | 1.26 | 1.35 | 1.23 | 1.31 | 6.55 | +0.06 (+4.80%) | 335,300 |
29 Apr 2021 | USD | 1.18 | 1.25 | 1.13 | 1.25 | 6.25 | +0.07 (+5.93%) | 275,200 |
28 Apr 2021 | USD | 1.154 | 1.2 | 1.11 | 1.18 | 5.9 | +0.079 (+7.18%) | 156,800 |
27 Apr 2021 | USD | 1.155 | 1.21 | 1.1 | 1.101 | 5.505 | -0.039 (-3.42%) | 277,900 |
26 Apr 2021 | USD | 1.06 | 1.14 | 1.04 | 1.14 | 5.7 | +0.1 (+9.62%) | 239,400 |
23 Apr 2021 | USD | 0.91 | 1.054 | 0.91 | 1.04 | 5.2 | +0.135 (+14.92%) | 121,100 |
22 Apr 2021 | USD | 0.898 | 0.915 | 0.897 | 0.905 | 4.525 | -0.004 (-0.44%) | 62,600 |
21 Apr 2021 | USD | 0.96 | 0.987 | 0.865 | 0.909 | 4.545 | -0.048 (-5.02%) | 263,900 |
20 Apr 2021 | USD | 0.8 | 0.957 | 0.679 | 0.957 | 4.785 | +0.044 (+4.82%) | 1,390,300 |
19 Apr 2021 | USD | 0.934 | 0.934 | 0.884 | 0.913 | 4.565 | -0.005 (-0.54%) | 116,800 |
16 Apr 2021 | USD | 0.954 | 0.965 | 0.9 | 0.918 | 4.59 | -0.034 (-3.57%) | 206,200 |
15 Apr 2021 | USD | 0.955 | 0.962 | 0.92 | 0.952 | 4.76 | -0.011 (-1.14%) | 131,600 |
14 Apr 2021 | USD | 1 | 1 | 0.95 | 0.963 | 4.815 | -0.032 (-3.22%) | 83,400 |
13 Apr 2021 | USD | 0.96 | 1.015 | 0.931 | 0.995 | 4.975 | +0.035 (+3.65%) | 110,200 |
12 Apr 2021 | USD | 0.95 | 1.02 | 0.95 | 0.96 | 4.8 | -0.083 (-7.96%) | 223,400 |
9 Apr 2021 | USD | 1.064 | 1.08 | 1.024 | 1.043 | 5.215 | -0.027 (-2.52%) | 185,800 |
8 Apr 2021 | USD | 1.067 | 1.07 | 1.04 | 1.07 | 5.35 | +0.02 (+1.90%) | 57,100 |
7 Apr 2021 | USD | 1.055 | 1.08 | 1.03 | 1.05 | 5.25 | +0.001 (+0.10%) | 158,300 |
6 Apr 2021 | USD | 1.044 | 1.083 | 1.02 | 1.049 | 5.245 | +0.009 (+0.87%) | 281,600 |
5 Apr 2021 | USD | 1.09 | 1.09 | 1.03 | 1.04 | 5.2 | +0.011 (+1.07%) | 275,900 |
1 Apr 2021 | USD | 1.02 | 1.03 | 0.99 | 1.029 | 5.145 | +0.053 (+5.43%) | 133,000 |
31 Mar 2021 | USD | 0.892 | 1.01 | 0.881 | 0.976 | 4.88 | +0.061 (+6.67%) | 301,200 |
30 Mar 2021 | USD | 0.86 | 0.926 | 0.8 | 0.915 | 4.575 | +0.034 (+3.86%) | 235,700 |
29 Mar 2021 | USD | 0.934 | 0.934 | 0.86 | 0.881 | 4.405 | -0.053 (-5.67%) | 156,000 |
26 Mar 2021 | USD | 1.02 | 1.02 | 0.91 | 0.934 | 4.67 | -0.011 (-1.16%) | 154,200 |
25 Mar 2021 | USD | 0.8 | 0.956 | 0.76 | 0.945 | 4.725 | +0.127 (+15.53%) | 335,900 |
24 Mar 2021 | USD | 0.891 | 0.9 | 0.818 | 0.818 | 4.09 | -0.014 (-1.68%) | 381,400 |
23 Mar 2021 | USD | 0.903 | 0.905 | 0.815 | 0.832 | 4.16 | -0.071 (-7.86%) | 454,900 |