Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | USD | 1.36 | 1.37 | 1.26 | 1.32 | 1.32 | -0.07 (-5.04%) | 451,600 |
10 May 2021 | USD | 1.43 | 1.46 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 348,100 |
7 May 2021 | USD | 1.44 | 1.46 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 509,000 |
6 May 2021 | USD | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 312,800 |
5 May 2021 | USD | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 619,800 |
4 May 2021 | USD | 1.43 | 1.48 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 274,700 |
3 May 2021 | USD | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 175,800 |
30 Apr 2021 | USD | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 498,800 |
29 Apr 2021 | USD | 1.48 | 1.52 | 1.43 | 1.51 | 1.51 | +0.07 (+4.86%) | 1,245,300 |
28 Apr 2021 | USD | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 250,900 |
27 Apr 2021 | USD | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 287,100 |
26 Apr 2021 | USD | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 215,600 |
23 Apr 2021 | USD | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 355,300 |
22 Apr 2021 | USD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 297,900 |
21 Apr 2021 | USD | 1.4 | 1.43 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 331,200 |
20 Apr 2021 | USD | 1.37 | 1.45 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 391,900 |
19 Apr 2021 | USD | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 270,300 |
16 Apr 2021 | USD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 265,100 |
15 Apr 2021 | USD | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 355,600 |
14 Apr 2021 | USD | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 268,000 |
13 Apr 2021 | USD | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 196,200 |
12 Apr 2021 | USD | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 475,500 |
9 Apr 2021 | USD | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 425,300 |
8 Apr 2021 | USD | 1.51 | 1.52 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 874,300 |
7 Apr 2021 | USD | 1.46 | 1.46 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 676,000 |
6 Apr 2021 | USD | 1.51 | 1.53 | 1.42 | 1.45 | 1.45 | -0.06 (-3.97%) | 265,600 |
5 Apr 2021 | USD | 1.45 | 1.55 | 1.39 | 1.51 | 1.51 | +0.07 (+4.86%) | 556,500 |
1 Apr 2021 | USD | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 307,600 |
31 Mar 2021 | USD | 1.47 | 1.48 | 1.41 | 1.47 | 1.47 | +0.03 (+2.08%) | 293,300 |
30 Mar 2021 | USD | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 151,000 |