Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 0.0 (0.0%) | 96,100 |
27 May 2021 | USD | 1 | 1.05 | 0.978 | 1.01 | 1.01 | -0.01 (-0.98%) | 188,600 |
26 May 2021 | USD | 0.99 | 1.02 | 0.983 | 1.02 | 1.02 | +0.01 (+0.99%) | 224,900 |
25 May 2021 | USD | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 55,900 |
24 May 2021 | USD | 1.01 | 1.01 | 0.94 | 1 | 1 | -0.01 (-0.99%) | 135,300 |
21 May 2021 | USD | 1 | 1.035 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 111,500 |
20 May 2021 | USD | 0.985 | 1.011 | 0.981 | 1.01 | 1.01 | +0.02 (+2.02%) | 123,200 |
19 May 2021 | USD | 1.07 | 1.07 | 0.981 | 0.99 | 0.99 | -0.05 (-4.81%) | 97,300 |
18 May 2021 | USD | 0.948 | 1.04 | 0.947 | 1.04 | 1.04 | +0.058 (+5.91%) | 225,000 |
17 May 2021 | USD | 1 | 1.02 | 0.973 | 0.982 | 0.982 | -0.018 (-1.80%) | 70,800 |
14 May 2021 | USD | 1.01 | 1.01 | 0.964 | 1 | 1 | +0.002 (+0.20%) | 100,800 |
13 May 2021 | USD | 0.97 | 1.02 | 0.917 | 0.998 | 0.998 | +0.003 (+0.30%) | 328,400 |
12 May 2021 | USD | 1.01 | 1.02 | 0.989 | 0.995 | 0.995 | -0.025 (-2.45%) | 132,200 |
11 May 2021 | USD | 1 | 1.05 | 0.99 | 1.02 | 1.02 | -0.04 (-3.77%) | 303,300 |
10 May 2021 | USD | 1.09 | 1.14 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 150,100 |
7 May 2021 | USD | 1.06 | 1.11 | 1.01 | 1.08 | 1.08 | -0.01 (-0.92%) | 113,600 |
6 May 2021 | USD | 1.109 | 1.116 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 118,900 |
5 May 2021 | USD | 1.08 | 1.15 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 109,200 |
4 May 2021 | USD | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -0.03 (-2.73%) | 313,200 |
3 May 2021 | USD | 1.155 | 1.16 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 201,900 |
30 Apr 2021 | USD | 1.2 | 1.2 | 1.13 | 1.15 | 1.15 | -0.047 (-3.93%) | 105,300 |
29 Apr 2021 | USD | 1.25 | 1.25 | 1.13 | 1.197 | 1.197 | -0.003 (-0.25%) | 268,100 |
28 Apr 2021 | USD | 1.17 | 1.22 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 232,200 |
27 Apr 2021 | USD | 1.07 | 1.15 | 1.039 | 1.15 | 1.15 | +0.11 (+10.58%) | 440,000 |
26 Apr 2021 | USD | 1.035 | 1.06 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 103,500 |
23 Apr 2021 | USD | 1.011 | 1.03 | 0.959 | 1.02 | 1.02 | +0.048 (+4.94%) | 252,900 |
22 Apr 2021 | USD | 1.09 | 1.09 | 0.969 | 0.972 | 0.972 | -0.048 (-4.71%) | 357,600 |
21 Apr 2021 | USD | 0.908 | 1.02 | 0.842 | 1.02 | 1.02 | +0.095 (+10.27%) | 606,000 |
20 Apr 2021 | USD | 0.96 | 0.975 | 0.856 | 0.925 | 0.925 | -0.04 (-4.15%) | 370,800 |
19 Apr 2021 | USD | 0.93 | 1 | 0.876 | 0.965 | 0.965 | -0.035 (-3.50%) | 601,200 |