Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | +0.03 (+3.37%) | 15,600 |
20 Apr 2021 | USD | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 398,100 |
19 Apr 2021 | USD | 0.92 | 0.95 | 0.86 | 0.89 | 0.89 | -0.03 (-3.26%) | 1,209,100 |
16 Apr 2021 | USD | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 55,300 |
15 Apr 2021 | USD | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | +0.05 (+5.62%) | 2,492,100 |
14 Apr 2021 | USD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 55,800 |
13 Apr 2021 | USD | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 505,600 |
12 Apr 2021 | USD | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,352,000 |
9 Apr 2021 | USD | 0.86 | 0.9 | 0.82 | 0.85 | 0.85 | -0.02 (-2.30%) | 701,700 |
8 Apr 2021 | USD | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 140,600 |
7 Apr 2021 | USD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 14,400 |
6 Apr 2021 | USD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 531,400 |
5 Apr 2021 | USD | 0.9 | 0.9 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 62,700 |
1 Apr 2021 | USD | 0.85 | 0.92 | 0.85 | 0.9 | 0.9 | +0.05 (+5.88%) | 958,900 |
31 Mar 2021 | USD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 636,100 |
30 Mar 2021 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,634,500 |
29 Mar 2021 | USD | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 15,430,000 |
26 Mar 2021 | USD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 5,018,800 |
25 Mar 2021 | USD | 0.92 | 0.94 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 85,200 |
24 Mar 2021 | USD | 0.97 | 0.97 | 0.84 | 0.91 | 0.91 | 0.0 (0.0%) | 10,909,100 |
23 Mar 2021 | USD | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -0.11 (-10.78%) | 436,900 |
22 Mar 2021 | USD | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -0.24 (-19.05%) | 2,270,400 |
19 Mar 2021 | USD | 1.21 | 1.26 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 28,700 |
18 Mar 2021 | USD | 1.24 | 1.29 | 1.16 | 1.21 | 1.21 | -0.02 (-1.63%) | 27,100 |
17 Mar 2021 | USD | 1.13 | 1.24 | 1.1 | 1.23 | 1.23 | +0.12 (+10.81%) | 34,800 |
16 Mar 2021 | USD | 1.24 | 1.25 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,060,700 |
15 Mar 2021 | USD | 1.21 | 1.21 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 87,600 |
12 Mar 2021 | USD | 1.2 | 1.25 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 50,200 |
11 Mar 2021 | USD | 1.22 | 1.25 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 27,400 |
10 Mar 2021 | USD | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 21,800 |