Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 0.4 | 0.472 | 0.4 | 0.418 | 3.762 | -0.043 (-9.33%) | 51,800 |
2 Jun 2021 | USD | 0.5 | 0.5 | 0.456 | 0.461 | 4.149 | -0.003 (-0.65%) | 44,100 |
1 Jun 2021 | USD | 0.425 | 0.483 | 0.425 | 0.464 | 4.176 | +0.016 (+3.57%) | 36,700 |
28 May 2021 | USD | 0.474 | 0.474 | 0.43 | 0.448 | 4.032 | +0.008 (+1.82%) | 56,500 |
27 May 2021 | USD | 0.42 | 0.467 | 0.42 | 0.44 | 3.96 | +0.02 (+4.76%) | 53,200 |
26 May 2021 | USD | 0.465 | 0.5 | 0.412 | 0.42 | 3.78 | -0.01 (-2.33%) | 66,200 |
25 May 2021 | USD | 0.44 | 0.45 | 0.4 | 0.43 | 3.87 | -0.055 (-11.34%) | 152,800 |
24 May 2021 | USD | 0.346 | 0.51 | 0.346 | 0.485 | 4.365 | +0.085 (+21.25%) | 79,600 |
21 May 2021 | USD | 0.443 | 0.465 | 0.398 | 0.4 | 3.6 | -0.05 (-11.11%) | 196,100 |
20 May 2021 | USD | 0.527 | 0.539 | 0.448 | 0.45 | 4.05 | -0.078 (-14.77%) | 184,600 |
19 May 2021 | USD | 0.545 | 0.594 | 0.49 | 0.528 | 4.752 | -0.036 (-6.38%) | 160,100 |
18 May 2021 | USD | 0.68 | 0.686 | 0.564 | 0.564 | 5.076 | -0.116 (-17.06%) | 352,900 |
17 May 2021 | USD | 0.717 | 0.804 | 0.67 | 0.68 | 6.12 | -0.09 (-11.69%) | 179,300 |
14 May 2021 | USD | 0.831 | 0.874 | 0.743 | 0.77 | 6.93 | -0.03 (-3.75%) | 146,600 |
13 May 2021 | USD | 0.949 | 0.949 | 0.77 | 0.8 | 7.2 | -0.053 (-6.21%) | 294,300 |
12 May 2021 | USD | 0.8 | 0.968 | 0.8 | 0.853 | 7.677 | +0.001 (+0.12%) | 295,300 |
11 May 2021 | USD | 0.8 | 0.853 | 0.8 | 0.852 | 7.668 | +0.042 (+5.19%) | 61,600 |
10 May 2021 | USD | 0.822 | 0.84 | 0.8 | 0.81 | 7.29 | -0.03 (-3.57%) | 120,000 |
7 May 2021 | USD | 0.836 | 0.85 | 0.8 | 0.84 | 7.56 | +0.012 (+1.45%) | 124,600 |
6 May 2021 | USD | 0.845 | 0.866 | 0.82 | 0.828 | 7.452 | -0.011 (-1.31%) | 103,500 |
5 May 2021 | USD | 0.86 | 0.87 | 0.822 | 0.839 | 7.551 | +0.013 (+1.57%) | 94,200 |
4 May 2021 | USD | 1 | 1 | 0.823 | 0.826 | 7.434 | -0.084 (-9.23%) | 240,000 |
3 May 2021 | USD | 0.91 | 0.977 | 0.909 | 0.91 | 8.19 | -0.03 (-3.19%) | 261,600 |
30 Apr 2021 | USD | 0.955 | 0.999 | 0.9 | 0.94 | 8.46 | +0.011 (+1.18%) | 245,000 |
29 Apr 2021 | USD | 0.91 | 0.97 | 0.9 | 0.929 | 8.361 | +0.028 (+3.11%) | 163,200 |
28 Apr 2021 | USD | 1.145 | 1.145 | 0.891 | 0.901 | 8.109 | -0.189 (-17.34%) | 379,500 |
27 Apr 2021 | USD | 1.09 | 1.12 | 1.07 | 1.09 | 9.81 | +0.03 (+2.83%) | 222,300 |
26 Apr 2021 | USD | 1.02 | 1.09 | 1.02 | 1.06 | 9.54 | +0.05 (+4.95%) | 308,800 |
23 Apr 2021 | USD | 1.035 | 1.085 | 1 | 1.01 | 9.09 | +0.01 (+1%) | 273,000 |
22 Apr 2021 | USD | 0.98 | 1.02 | 0.97 | 1 | 9 | +0.028 (+2.88%) | 406,200 |