Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 1.04 | 1.06 | 1.02 | 1.03 | 15.45 | 0.0 (0.0%) | 375,100 |
27 May 2021 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 15.45 | -0.01 (-0.96%) | 621,200 |
26 May 2021 | USD | 1.01 | 1.04 | 0.99 | 1.04 | 15.6 | +0.055 (+5.58%) | 471,900 |
25 May 2021 | USD | 1.01 | 1.032 | 0.981 | 0.985 | 14.775 | -0.035 (-3.43%) | 597,700 |
24 May 2021 | USD | 1.05 | 1.07 | 1.02 | 1.02 | 15.3 | -0.01 (-0.97%) | 590,600 |
21 May 2021 | USD | 1.03 | 1.05 | 1.02 | 1.03 | 15.45 | +0.02 (+1.98%) | 551,700 |
20 May 2021 | USD | 1.02 | 1.03 | 1 | 1.01 | 15.15 | 0.0 (0.0%) | 531,100 |
19 May 2021 | USD | 1 | 1.01 | 0.966 | 1.01 | 15.15 | 0.0 (0.0%) | 609,400 |
18 May 2021 | USD | 1.02 | 1.04 | 1.01 | 1.01 | 15.15 | 0.0 (0.0%) | 555,000 |
17 May 2021 | USD | 0.968 | 1.05 | 0.953 | 1.01 | 15.15 | +0.039 (+4.02%) | 521,100 |
14 May 2021 | USD | 0.966 | 0.994 | 0.931 | 0.971 | 14.565 | +0.005 (+0.52%) | 1,129,200 |
13 May 2021 | USD | 1.01 | 1.035 | 0.95 | 0.966 | 14.49 | -0.034 (-3.40%) | 942,100 |
12 May 2021 | USD | 1.04 | 1.07 | 1 | 1 | 15 | -0.05 (-4.76%) | 864,700 |
11 May 2021 | USD | 1.04 | 1.08 | 1.02 | 1.05 | 15.75 | -0.03 (-2.78%) | 767,500 |
10 May 2021 | USD | 1.08 | 1.104 | 1.06 | 1.08 | 16.2 | -0.03 (-2.70%) | 777,400 |
7 May 2021 | USD | 1.06 | 1.11 | 1.06 | 1.11 | 16.65 | +0.05 (+4.72%) | 949,400 |
6 May 2021 | USD | 1.12 | 1.13 | 1.03 | 1.06 | 15.9 | -0.07 (-6.19%) | 1,888,700 |
5 May 2021 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 16.95 | -0.02 (-1.74%) | 1,189,700 |
4 May 2021 | USD | 1.16 | 1.17 | 1.14 | 1.15 | 17.25 | -0.04 (-3.36%) | 698,300 |
3 May 2021 | USD | 1.23 | 1.23 | 1.15 | 1.19 | 17.85 | -0.02 (-1.65%) | 1,202,400 |
30 Apr 2021 | USD | 1.22 | 1.25 | 1.19 | 1.21 | 18.15 | -0.02 (-1.63%) | 630,900 |
29 Apr 2021 | USD | 1.26 | 1.26 | 1.18 | 1.23 | 18.45 | -0.02 (-1.60%) | 1,074,800 |
28 Apr 2021 | USD | 1.29 | 1.29 | 1.24 | 1.25 | 18.75 | -0.04 (-3.10%) | 917,800 |
27 Apr 2021 | USD | 1.29 | 1.3 | 1.215 | 1.29 | 19.35 | +0.03 (+2.38%) | 1,060,500 |
26 Apr 2021 | USD | 1.17 | 1.3 | 1.17 | 1.26 | 18.9 | +0.07 (+5.88%) | 1,690,400 |
23 Apr 2021 | USD | 1.17 | 1.2 | 1.15 | 1.19 | 17.85 | +0.02 (+1.71%) | 668,200 |
22 Apr 2021 | USD | 1.14 | 1.22 | 1.14 | 1.17 | 17.55 | +0.02 (+1.74%) | 1,227,700 |
21 Apr 2021 | USD | 1.11 | 1.17 | 1.1 | 1.15 | 17.25 | +0.05 (+4.55%) | 778,800 |
20 Apr 2021 | USD | 1.16 | 1.18 | 1.1 | 1.1 | 16.5 | -0.08 (-6.78%) | 957,900 |
19 Apr 2021 | USD | 1.16 | 1.2 | 1.14 | 1.18 | 17.7 | +0.03 (+2.61%) | 778,200 |