Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 89,300 |
25 May 2021 | USD | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 44,500 |
24 May 2021 | USD | 1.245 | 1.25 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 101,700 |
21 May 2021 | USD | 1.205 | 1.235 | 1.205 | 1.22 | 1.22 | +0.02 (+1.67%) | 259,100 |
20 May 2021 | USD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 30,590 |
19 May 2021 | USD | 1.18 | 1.23 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 174,900 |
18 May 2021 | USD | 1.175 | 1.21 | 1.17 | 1.18 | 1.18 | +0.04 (+3.51%) | 116,500 |
17 May 2021 | USD | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 412,900 |
14 May 2021 | USD | 1.14 | 1.21 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 185,600 |
13 May 2021 | USD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 616,700 |
12 May 2021 | USD | 1.205 | 1.205 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 183,000 |
11 May 2021 | USD | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -0.015 (-1.21%) | 164,600 |
10 May 2021 | USD | 1.25 | 1.25 | 1.2 | 1.235 | 1.235 | +0.005 (+0.41%) | 276,000 |
7 May 2021 | USD | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 134,600 |
6 May 2021 | USD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 295,900 |
5 May 2021 | USD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | +0.003 (+0.25%) | 130,200 |
4 May 2021 | USD | 1.28 | 1.28 | 1.2 | 1.217 | 1.217 | -0.043 (-3.41%) | 162,900 |
3 May 2021 | USD | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 242,500 |
30 Apr 2021 | USD | 1.31 | 1.33 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 360,800 |
29 Apr 2021 | USD | 1.25 | 1.39 | 1.21 | 1.32 | 1.32 | +0.11 (+9.09%) | 1,429,700 |
28 Apr 2021 | USD | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 220,400 |
27 Apr 2021 | USD | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -0.11 (-7.97%) | 388,100 |
26 Apr 2021 | USD | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | +0.12 (+9.52%) | 448,900 |
23 Apr 2021 | USD | 1.11 | 1.34 | 1.06 | 1.26 | 1.26 | +0.17 (+15.60%) | 3,688,200 |
22 Apr 2021 | USD | 1.1 | 1.1 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 19,400 |
21 Apr 2021 | USD | 1.055 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 16,500 |
20 Apr 2021 | USD | 1.16 | 1.16 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 35,400 |
19 Apr 2021 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.045 (-4.07%) | 21,600 |
16 Apr 2021 | USD | 1.05 | 1.11 | 1.05 | 1.105 | 1.105 | +0.015 (+1.38%) | 8,300 |
15 Apr 2021 | USD | 1.065 | 1.12 | 1.065 | 1.09 | 1.09 | +0.01 (+0.93%) | 25,200 |