Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2021 | USD | 1 | 1.07 | 0.973 | 1 | 1 | -0.05 (-4.76%) | 383,300 |
15 Apr 2021 | USD | 1.075 | 1.08 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 387,300 |
14 Apr 2021 | USD | 1.08 | 1.1 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 326,900 |
13 Apr 2021 | USD | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 261,500 |
12 Apr 2021 | USD | 1.161 | 1.22 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 197,600 |
9 Apr 2021 | USD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 103,800 |
8 Apr 2021 | USD | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 93,400 |
7 Apr 2021 | USD | 1.165 | 1.2 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 151,500 |
6 Apr 2021 | USD | 1.22 | 1.27 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 178,800 |
5 Apr 2021 | USD | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 152,500 |
1 Apr 2021 | USD | 1.18 | 1.188 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 165,200 |
31 Mar 2021 | USD | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 211,700 |
30 Mar 2021 | USD | 1.1 | 1.15 | 1.095 | 1.12 | 1.12 | -0.015 (-1.32%) | 185,700 |
29 Mar 2021 | USD | 1.19 | 1.21 | 1.13 | 1.135 | 1.135 | -0.015 (-1.30%) | 152,900 |
26 Mar 2021 | USD | 1.04 | 1.22 | 1.04 | 1.15 | 1.15 | +0.056 (+5.12%) | 201,100 |
25 Mar 2021 | USD | 1.03 | 1.15 | 1.03 | 1.094 | 1.094 | -0.026 (-2.32%) | 412,700 |
24 Mar 2021 | USD | 1.23 | 1.27 | 1.11 | 1.12 | 1.12 | -0.103 (-8.42%) | 370,400 |
23 Mar 2021 | USD | 1.25 | 1.25 | 1.2 | 1.223 | 1.223 | -0.027 (-2.16%) | 269,200 |
22 Mar 2021 | USD | 1.25 | 1.3 | 1.24 | 1.25 | 1.25 | -0.022 (-1.73%) | 346,700 |
19 Mar 2021 | USD | 1.3 | 1.3 | 1.23 | 1.272 | 1.272 | +0.022 (+1.76%) | 207,000 |
18 Mar 2021 | USD | 1.28 | 1.315 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 307,000 |
17 Mar 2021 | USD | 1.29 | 1.3 | 1.25 | 1.29 | 1.29 | -0.017 (-1.30%) | 260,100 |
16 Mar 2021 | USD | 1.35 | 1.37 | 1.29 | 1.307 | 1.307 | -0.053 (-3.90%) | 292,100 |
15 Mar 2021 | USD | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 261,200 |
12 Mar 2021 | USD | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.049 (-3.45%) | 210,400 |
11 Mar 2021 | USD | 1.35 | 1.42 | 1.35 | 1.419 | 1.419 | +0.027 (+1.94%) | 217,700 |
10 Mar 2021 | USD | 1.43 | 1.45 | 1.34 | 1.392 | 1.392 | -0.008 (-0.57%) | 329,000 |
9 Mar 2021 | USD | 1.32 | 1.418 | 1.31 | 1.4 | 1.4 | +0.138 (+10.94%) | 335,900 |
8 Mar 2021 | USD | 1.25 | 1.347 | 1.245 | 1.262 | 1.262 | +0.013 (+1.04%) | 492,600 |
5 Mar 2021 | USD | 1.31 | 1.31 | 1.11 | 1.249 | 1.249 | -0.063 (-4.80%) | 978,100 |