Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 1.7 | 1.78 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 554,600 |
25 May 2021 | USD | 1.8 | 1.82 | 1.69 | 1.7 | 1.7 | -0.08 (-4.49%) | 850,500 |
24 May 2021 | USD | 1.77 | 1.83 | 1.71 | 1.78 | 1.78 | 0.0 (0.0%) | 739,200 |
21 May 2021 | USD | 1.71 | 1.78 | 1.68 | 1.78 | 1.78 | +0.09 (+5.33%) | 790,100 |
20 May 2021 | USD | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 473,600 |
19 May 2021 | USD | 1.67 | 1.73 | 1.64 | 1.67 | 1.67 | -0.06 (-3.47%) | 534,600 |
18 May 2021 | USD | 1.67 | 1.8 | 1.63 | 1.73 | 1.73 | +0.07 (+4.22%) | 885,000 |
17 May 2021 | USD | 1.66 | 1.7 | 1.58 | 1.66 | 1.66 | -0.04 (-2.35%) | 807,800 |
14 May 2021 | USD | 1.57 | 1.71 | 1.55 | 1.7 | 1.7 | +0.18 (+11.84%) | 1,117,700 |
13 May 2021 | USD | 1.66 | 1.69 | 1.5 | 1.52 | 1.52 | -0.13 (-7.88%) | 1,249,200 |
12 May 2021 | USD | 1.69 | 1.74 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 911,400 |
11 May 2021 | USD | 1.7 | 1.78 | 1.66 | 1.72 | 1.72 | -0.04 (-2.27%) | 862,400 |
10 May 2021 | USD | 1.79 | 1.85 | 1.66 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,454,700 |
7 May 2021 | USD | 1.65 | 1.74 | 1.62 | 1.73 | 1.73 | +0.08 (+4.85%) | 832,800 |
6 May 2021 | USD | 1.64 | 1.67 | 1.57 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,126,300 |
5 May 2021 | USD | 1.65 | 1.68 | 1.6 | 1.67 | 1.67 | +0.06 (+3.73%) | 656,600 |
4 May 2021 | USD | 1.59 | 1.66 | 1.56 | 1.61 | 1.61 | -0.03 (-1.83%) | 693,300 |
3 May 2021 | USD | 1.64 | 1.66 | 1.58 | 1.64 | 1.64 | 0.0 (0.0%) | 646,900 |
30 Apr 2021 | USD | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 517,000 |
29 Apr 2021 | USD | 1.73 | 1.73 | 1.56 | 1.66 | 1.66 | -0.03 (-1.78%) | 950,800 |
28 Apr 2021 | USD | 1.6 | 1.71 | 1.58 | 1.69 | 1.69 | +0.07 (+4.32%) | 613,600 |
27 Apr 2021 | USD | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 679,200 |
26 Apr 2021 | USD | 1.61 | 1.68 | 1.58 | 1.68 | 1.68 | +0.1 (+6.33%) | 673,200 |
23 Apr 2021 | USD | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 557,200 |
22 Apr 2021 | USD | 1.56 | 1.65 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 931,700 |
21 Apr 2021 | USD | 1.47 | 1.59 | 1.46 | 1.59 | 1.59 | +0.1 (+6.71%) | 786,900 |
20 Apr 2021 | USD | 1.56 | 1.58 | 1.42 | 1.49 | 1.49 | -0.11 (-6.88%) | 1,483,200 |
19 Apr 2021 | USD | 1.59 | 1.61 | 1.48 | 1.6 | 1.6 | +0.04 (+2.56%) | 976,000 |
16 Apr 2021 | USD | 1.67 | 1.67 | 1.46 | 1.56 | 1.56 | -0.07 (-4.29%) | 2,324,100 |
15 Apr 2021 | USD | 1.68 | 1.72 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 999,600 |