Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 1.1301 | 1.18 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 17,437 |
1 Jun 2021 | USD | 1.09 | 1.15 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,759 |
28 May 2021 | USD | 1.1 | 1.13 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 14,561 |
27 May 2021 | USD | 1.05 | 1.14 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 4,792 |
26 May 2021 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 20,023 |
25 May 2021 | USD | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 16,125 |
24 May 2021 | USD | 1 | 1.09 | 1 | 1.07 | 1.07 | +0.04 (+3.88%) | 2,233 |
21 May 2021 | USD | 1.0201 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 0 |
20 May 2021 | USD | 1.08 | 1.08 | 1.0101 | 1.05 | 1.05 | +0.02 (+1.94%) | 40,329 |
19 May 2021 | USD | 1.11 | 1.12 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 26,326 |
18 May 2021 | USD | 1.01 | 1.1 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 328,998 |
17 May 2021 | USD | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 40,554 |
14 May 2021 | USD | 1.05 | 1.0887 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 102,499 |
13 May 2021 | USD | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 47,264 |
12 May 2021 | USD | 1 | 1.1 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 57,062 |
11 May 2021 | USD | 1.08 | 1.1 | 0.97 | 1.05 | 1.05 | -0.025 (-2.33%) | 167,401 |
10 May 2021 | USD | 1.125 | 1.14 | 1 | 1.075 | 1.075 | -0.005 (-0.46%) | 238,756 |
7 May 2021 | USD | 1.2 | 1.28 | 1.05 | 1.08 | 1.08 | +0.234 (+27.58%) | 1,019,951 |
6 May 2021 | USD | 0.8605 | 0.88 | 0.7808 | 0.8465 | 0.8465 | -0.024 (-2.71%) | 23,530 |
5 May 2021 | USD | 0.8607 | 0.8999 | 0.8607 | 0.8701 | 0.8701 | -0.03 (-3.32%) | 6,637 |
4 May 2021 | USD | 0.9 | 0.909 | 0.875 | 0.9 | 0.9 | -0.03 (-3.23%) | 20,684 |
3 May 2021 | USD | 0.91 | 1.08 | 0.9002 | 0.93 | 0.93 | +0.03 (+3.33%) | 9,323 |
30 Apr 2021 | USD | 0.9001 | 0.9001 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 1,297 |
29 Apr 2021 | USD | 0.925 | 0.925 | 0.9 | 0.9 | 0.9 | -0.012 (-1.32%) | 2,104 |
28 Apr 2021 | USD | 0.8699 | 0.9201 | 0.8697 | 0.912 | 0.912 | +0.042 (+4.83%) | 5,017 |
27 Apr 2021 | USD | 0.92 | 0.9331 | 0.8639 | 0.87 | 0.87 | -0.01 (-1.15%) | 7,573 |
26 Apr 2021 | USD | 0.87 | 0.9197 | 0.8503 | 0.8801 | 0.8801 | +0.059 (+7.20%) | 35,904 |
23 Apr 2021 | USD | 0.81 | 0.9399 | 0.81 | 0.821 | 0.821 | -0.049 (-5.63%) | 2,683 |
22 Apr 2021 | USD | 0.82 | 0.969 | 0.81 | 0.87 | 0.87 | +0.06 (+7.41%) | 15,490 |
21 Apr 2021 | USD | 0.82 | 0.8549 | 0.781 | 0.81 | 0.81 | -0.03 (-3.56%) | 10,976 |