Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2021 | USD | 1.18 | 1.184 | 1.12 | 1.15 | 17.25 | -0.03 (-2.54%) | 965,800 |
15 Apr 2021 | USD | 1.25 | 1.25 | 1.16 | 1.18 | 17.7 | -0.04 (-3.28%) | 1,674,700 |
14 Apr 2021 | USD | 1.18 | 1.26 | 1.18 | 1.22 | 18.3 | +0.03 (+2.52%) | 1,576,500 |
13 Apr 2021 | USD | 1.13 | 1.22 | 1.12 | 1.19 | 17.85 | +0.07 (+6.25%) | 1,616,600 |
12 Apr 2021 | USD | 1.21 | 1.21 | 1.11 | 1.12 | 16.8 | -0.09 (-7.44%) | 1,681,200 |
9 Apr 2021 | USD | 1.23 | 1.253 | 1.19 | 1.21 | 18.15 | -0.03 (-2.42%) | 1,355,900 |
8 Apr 2021 | USD | 1.21 | 1.24 | 1.18 | 1.24 | 18.6 | +0.07 (+5.98%) | 1,610,700 |
7 Apr 2021 | USD | 1.22 | 1.22 | 1.15 | 1.17 | 17.55 | -0.05 (-4.10%) | 2,442,500 |
6 Apr 2021 | USD | 1.26 | 1.27 | 1.2 | 1.22 | 18.3 | -0.03 (-2.40%) | 2,047,800 |
5 Apr 2021 | USD | 1.325 | 1.35 | 1.24 | 1.25 | 18.75 | -0.06 (-4.58%) | 1,455,100 |
1 Apr 2021 | USD | 1.28 | 1.31 | 1.25 | 1.31 | 19.65 | +0.05 (+3.97%) | 1,687,900 |
31 Mar 2021 | USD | 1.3 | 1.3 | 1.24 | 1.26 | 18.9 | -0.01 (-0.79%) | 961,900 |
30 Mar 2021 | USD | 1.23 | 1.29 | 1.2 | 1.27 | 19.05 | +0.03 (+2.42%) | 1,246,700 |
29 Mar 2021 | USD | 1.26 | 1.3 | 1.23 | 1.24 | 18.6 | -0.03 (-2.36%) | 1,208,200 |
26 Mar 2021 | USD | 1.26 | 1.32 | 1.24 | 1.27 | 19.05 | +0.01 (+0.79%) | 1,533,600 |
25 Mar 2021 | USD | 1.248 | 1.29 | 1.15 | 1.26 | 18.9 | -0.09 (-6.67%) | 6,726,800 |
24 Mar 2021 | USD | 1.43 | 1.43 | 1.332 | 1.35 | 20.25 | -0.05 (-3.57%) | 3,190,100 |
23 Mar 2021 | USD | 1.52 | 1.53 | 1.33 | 1.4 | 21 | -0.1 (-6.67%) | 6,412,600 |
22 Mar 2021 | USD | 1.61 | 1.62 | 1.48 | 1.5 | 22.5 | -0.09 (-5.66%) | 4,548,300 |
19 Mar 2021 | USD | 1.59 | 1.62 | 1.56 | 1.59 | 23.85 | -0.02 (-1.24%) | 2,336,100 |
18 Mar 2021 | USD | 1.66 | 1.68 | 1.59 | 1.61 | 24.15 | -0.08 (-4.73%) | 3,693,500 |
17 Mar 2021 | USD | 1.56 | 1.72 | 1.52 | 1.69 | 25.35 | +0.05 (+3.05%) | 2,913,300 |
16 Mar 2021 | USD | 1.69 | 1.78 | 1.59 | 1.64 | 24.6 | -0.03 (-1.80%) | 4,853,300 |
15 Mar 2021 | USD | 1.532 | 1.7 | 1.532 | 1.67 | 25.05 | +0.13 (+8.44%) | 6,898,800 |
12 Mar 2021 | USD | 1.43 | 1.54 | 1.4 | 1.54 | 23.1 | +0.11 (+7.69%) | 6,134,800 |
11 Mar 2021 | USD | 1.42 | 1.47 | 1.4 | 1.43 | 21.45 | +0.03 (+2.14%) | 5,502,200 |
10 Mar 2021 | USD | 1.45 | 1.46 | 1.38 | 1.4 | 21 | 0.0 (0.0%) | 5,044,900 |
9 Mar 2021 | USD | 1.42 | 1.47 | 1.36 | 1.4 | 21 | +0.02 (+1.45%) | 9,535,300 |
8 Mar 2021 | USD | 1.63 | 1.7 | 1.35 | 1.38 | 20.7 | -1.31 (-48.70%) | 14,368,600 |
5 Mar 2021 | USD | 2.69 | 2.72 | 2.57 | 2.69 | 40.35 | +0.06 (+2.28%) | 534,100 |