Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.23 | 1.3 | 1.23 | 1.27 | 635 | +0.03 (+2.42%) | 127,300 |
25 May 2021 | USD | 1.22 | 1.27 | 1.21 | 1.24 | 620 | +0.02 (+1.64%) | 183,800 |
24 May 2021 | USD | 1.27 | 1.3 | 1.21 | 1.22 | 610 | -0.07 (-5.43%) | 125,500 |
21 May 2021 | USD | 1.29 | 1.35 | 1.25 | 1.29 | 645 | +0.02 (+1.57%) | 275,400 |
20 May 2021 | USD | 1.27 | 1.3 | 1.26 | 1.27 | 635 | -0.01 (-0.78%) | 52,785 |
19 May 2021 | USD | 1.24 | 1.29 | 1.204 | 1.28 | 640 | +0.01 (+0.79%) | 122,000 |
18 May 2021 | USD | 1.24 | 1.31 | 1.21 | 1.27 | 635 | +0.04 (+3.25%) | 202,800 |
17 May 2021 | USD | 1.16 | 1.25 | 1.15 | 1.23 | 615 | +0.05 (+4.24%) | 119,700 |
14 May 2021 | USD | 1.19 | 1.2 | 1.16 | 1.18 | 590 | +0.03 (+2.61%) | 82,200 |
13 May 2021 | USD | 1.2 | 1.25 | 1.13 | 1.15 | 575 | -0.04 (-3.36%) | 172,700 |
12 May 2021 | USD | 1.19 | 1.24 | 1.18 | 1.19 | 595 | -0.04 (-3.25%) | 127,500 |
11 May 2021 | USD | 1.14 | 1.28 | 1.11 | 1.23 | 615 | +0.03 (+2.50%) | 450,100 |
10 May 2021 | USD | 1.24 | 1.27 | 1.2 | 1.2 | 600 | -0.04 (-3.23%) | 147,000 |
7 May 2021 | USD | 1.22 | 1.3 | 1.2 | 1.24 | 620 | 0.0 (0.0%) | 72,900 |
6 May 2021 | USD | 1.26 | 1.28 | 1.13 | 1.24 | 620 | -0.02 (-1.59%) | 289,500 |
5 May 2021 | USD | 1.36 | 1.39 | 1.26 | 1.26 | 630 | -0.12 (-8.70%) | 221,400 |
4 May 2021 | USD | 1.4 | 1.54 | 1.34 | 1.38 | 690 | -0.045 (-3.16%) | 611,200 |
3 May 2021 | USD | 1.44 | 1.5 | 1.39 | 1.425 | 712.5 | +0.005 (+0.35%) | 497,500 |
30 Apr 2021 | USD | 1.43 | 1.48 | 1.4 | 1.42 | 710 | -0.02 (-1.39%) | 106,500 |
29 Apr 2021 | USD | 1.5 | 1.56 | 1.4 | 1.44 | 720 | -0.07 (-4.64%) | 204,600 |
28 Apr 2021 | USD | 1.43 | 1.55 | 1.43 | 1.51 | 755 | +0.08 (+5.59%) | 158,900 |
27 Apr 2021 | USD | 1.47 | 1.519 | 1.41 | 1.43 | 715 | -0.02 (-1.38%) | 146,900 |
26 Apr 2021 | USD | 1.42 | 1.47 | 1.42 | 1.45 | 725 | +0.03 (+2.11%) | 231,700 |
23 Apr 2021 | USD | 1.36 | 1.429 | 1.36 | 1.42 | 710 | +0.07 (+5.19%) | 141,800 |
22 Apr 2021 | USD | 1.33 | 1.42 | 1.31 | 1.35 | 675 | -0.04 (-2.88%) | 206,200 |
21 Apr 2021 | USD | 1.24 | 1.41 | 1.24 | 1.39 | 695 | +0.13 (+10.32%) | 298,700 |
20 Apr 2021 | USD | 1.29 | 1.309 | 1.23 | 1.26 | 630 | -0.03 (-2.33%) | 158,900 |
19 Apr 2021 | USD | 1.29 | 1.36 | 1.26 | 1.29 | 645 | 0.0 (0.0%) | 230,600 |
16 Apr 2021 | USD | 1.3 | 1.32 | 1.22 | 1.29 | 645 | 0.0 (0.0%) | 280,300 |
15 Apr 2021 | USD | 1.457 | 1.48 | 1.29 | 1.29 | 645 | -0.19 (-12.84%) | 426,500 |