Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2021 | USD | 1.53 | 1.56 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 252,821 |
12 May 2021 | USD | 1.53 | 1.61 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 277,428 |
11 May 2021 | USD | 1.48 | 1.56 | 1.42 | 1.54 | 1.54 | +0.01 (+0.65%) | 448,816 |
10 May 2021 | USD | 1.56 | 1.61 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 300,796 |
7 May 2021 | USD | 1.6 | 1.61 | 1.5 | 1.56 | 1.56 | -0.06 (-3.70%) | 486,413 |
6 May 2021 | USD | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 68,577 |
5 May 2021 | USD | 1.6 | 1.69 | 1.59 | 1.67 | 1.67 | +0.06 (+3.73%) | 248,501 |
4 May 2021 | USD | 1.6 | 1.63 | 1.55 | 1.61 | 1.61 | +0.02 (+1.26%) | 198,283 |
3 May 2021 | USD | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 105,013 |
30 Apr 2021 | USD | 1.65 | 1.67 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 103,044 |
29 Apr 2021 | USD | 1.59 | 1.68 | 1.57 | 1.65 | 1.65 | +0.04 (+2.48%) | 209,176 |
28 Apr 2021 | USD | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | +0.065 (+4.21%) | 198,506 |
27 Apr 2021 | USD | 1.55 | 1.5799 | 1.51 | 1.545 | 1.545 | +0.005 (+0.32%) | 145,527 |
26 Apr 2021 | USD | 1.52 | 1.59 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 71,999 |
23 Apr 2021 | USD | 1.46 | 1.53 | 1.44 | 1.53 | 1.53 | +0.08 (+5.52%) | 62,343 |
22 Apr 2021 | USD | 1.5 | 1.54 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 118,867 |
21 Apr 2021 | USD | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 99,320 |
20 Apr 2021 | USD | 1.54 | 1.54 | 1.4505 | 1.5 | 1.5 | -0.04 (-2.60%) | 102,820 |
19 Apr 2021 | USD | 1.5 | 1.57 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 88,227 |
16 Apr 2021 | USD | 1.6 | 1.62 | 1.49 | 1.53 | 1.53 | -0.06 (-3.77%) | 196,352 |
15 Apr 2021 | USD | 1.58 | 1.61 | 1.54 | 1.59 | 1.59 | +0.01 (+0.63%) | 141,193 |
14 Apr 2021 | USD | 1.46 | 1.6 | 1.46 | 1.58 | 1.58 | +0.11 (+7.48%) | 171,982 |
13 Apr 2021 | USD | 1.46 | 1.51 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 331,545 |
12 Apr 2021 | USD | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 257,467 |
9 Apr 2021 | USD | 1.48 | 1.5061 | 1.445 | 1.47 | 1.47 | -0.03 (-2%) | 182,940 |
8 Apr 2021 | USD | 1.46 | 1.5 | 1.42 | 1.5 | 1.5 | +0.04 (+2.74%) | 131,524 |
7 Apr 2021 | USD | 1.51 | 1.58 | 1.42 | 1.46 | 1.46 | -0.05 (-3.31%) | 233,341 |
6 Apr 2021 | USD | 1.56 | 1.62 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 438,210 |
5 Apr 2021 | USD | 1.66 | 1.66 | 1.525 | 1.55 | 1.55 | -0.06 (-3.73%) | 498,787 |
1 Apr 2021 | USD | 1.6 | 1.68 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 298,697 |