Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.892 | 1.914 | 1.846 | 1.88 | 3,008 | -0.01 (-0.53%) | 107,600 |
25 May 2021 | USD | 1.88 | 1.95 | 1.84 | 1.89 | 3,024 | 0.0 (0.0%) | 212,500 |
24 May 2021 | USD | 1.94 | 1.95 | 1.85 | 1.89 | 3,024 | -0.06 (-3.08%) | 56,100 |
21 May 2021 | USD | 1.92 | 1.97 | 1.9 | 1.95 | 3,120 | +0.04 (+2.09%) | 41,300 |
20 May 2021 | USD | 1.88 | 1.93 | 1.88 | 1.91 | 3,056 | +0.03 (+1.60%) | 35,300 |
19 May 2021 | USD | 1.87 | 1.91 | 1.87 | 1.88 | 3,008 | -0.06 (-3.09%) | 68,300 |
18 May 2021 | USD | 2.08 | 2.088 | 1.913 | 1.94 | 3,104 | -0.14 (-6.73%) | 155,100 |
17 May 2021 | USD | 2.08 | 2.1 | 2.05 | 2.08 | 3,328 | +0.02 (+0.97%) | 48,300 |
14 May 2021 | USD | 1.99 | 2.09 | 1.98 | 2.06 | 3,296 | +0.05 (+2.49%) | 44,400 |
13 May 2021 | USD | 2.07 | 2.1 | 1.95 | 2.01 | 3,216 | -0.09 (-4.29%) | 115,200 |
12 May 2021 | USD | 2.11 | 2.2 | 2.061 | 2.1 | 3,360 | +0.02 (+0.96%) | 167,900 |
11 May 2021 | USD | 1.96 | 2.25 | 1.91 | 2.08 | 3,328 | +0.09 (+4.52%) | 242,400 |
10 May 2021 | USD | 2.01 | 2.04 | 1.96 | 1.99 | 3,184 | -0.07 (-3.40%) | 103,500 |
7 May 2021 | USD | 2.1 | 2.12 | 2.05 | 2.06 | 3,296 | -0.06 (-2.83%) | 88,500 |
6 May 2021 | USD | 2.13 | 2.14 | 2.02 | 2.12 | 3,392 | +0.03 (+1.44%) | 160,400 |
5 May 2021 | USD | 2.06 | 2.21 | 2.06 | 2.09 | 3,344 | -0.15 (-6.70%) | 293,300 |
4 May 2021 | USD | 1.95 | 2.25 | 1.86 | 2.24 | 3,584 | +0.25 (+12.56%) | 457,300 |
3 May 2021 | USD | 1.91 | 1.99 | 1.84 | 1.99 | 3,184 | +0.09 (+4.74%) | 104,900 |
30 Apr 2021 | USD | 1.96 | 1.98 | 1.89 | 1.9 | 3,040 | -0.05 (-2.56%) | 75,400 |
29 Apr 2021 | USD | 1.95 | 2 | 1.9 | 1.95 | 3,120 | -0.03 (-1.52%) | 121,300 |
28 Apr 2021 | USD | 1.94 | 1.98 | 1.9 | 1.98 | 3,168 | +0.064 (+3.34%) | 98,300 |
27 Apr 2021 | USD | 1.97 | 1.994 | 1.89 | 1.916 | 3,065.6 | -0.014 (-0.73%) | 69,000 |
26 Apr 2021 | USD | 1.89 | 1.95 | 1.83 | 1.93 | 3,088 | +0.07 (+3.76%) | 154,900 |
23 Apr 2021 | USD | 1.85 | 1.89 | 1.81 | 1.86 | 2,976 | +0.02 (+1.09%) | 70,600 |
22 Apr 2021 | USD | 1.88 | 1.88 | 1.77 | 1.84 | 2,944 | -0.01 (-0.54%) | 121,200 |
21 Apr 2021 | USD | 1.77 | 1.9 | 1.743 | 1.85 | 2,960 | +0.06 (+3.35%) | 163,300 |
20 Apr 2021 | USD | 1.835 | 1.87 | 1.75 | 1.79 | 2,864 | 0.0 (0.0%) | 189,000 |
19 Apr 2021 | USD | 1.8 | 1.82 | 1.77 | 1.79 | 2,864 | -0.03 (-1.65%) | 205,500 |
16 Apr 2021 | USD | 1.89 | 1.9 | 1.8 | 1.82 | 2,912 | -0.07 (-3.70%) | 210,800 |
15 Apr 2021 | USD | 1.96 | 2.03 | 1.82 | 1.89 | 3,024 | -0.14 (-6.90%) | 479,800 |