Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 1.55 | 1.57 | 1.49 | 1.5 | 360 | 0.0 (0.0%) | 1,342,683 |
17 May 2021 | USD | 1.47 | 1.51 | 1.43 | 1.5 | 360 | +0.03 (+2.04%) | 835,218 |
14 May 2021 | USD | 1.47 | 1.52 | 1.45 | 1.47 | 352.8 | +0.06 (+4.26%) | 1,358,102 |
13 May 2021 | USD | 1.55 | 1.56 | 1.37 | 1.41 | 338.4 | -0.09 (-6%) | 1,831,937 |
12 May 2021 | USD | 1.58 | 1.62 | 1.4818 | 1.5 | 360 | -0.08 (-5.06%) | 1,292,874 |
11 May 2021 | USD | 1.52 | 1.6272 | 1.5 | 1.58 | 379.2 | +0.01 (+0.64%) | 1,301,689 |
10 May 2021 | USD | 1.59 | 1.6382 | 1.53 | 1.57 | 376.8 | -0.08 (-4.85%) | 1,823,260 |
7 May 2021 | USD | 1.57 | 1.69 | 1.56 | 1.65 | 396 | +0.08 (+5.10%) | 1,807,964 |
6 May 2021 | USD | 1.71 | 1.71 | 1.51 | 1.57 | 376.8 | -0.1 (-5.99%) | 2,651,794 |
5 May 2021 | USD | 1.81 | 1.93 | 1.66 | 1.67 | 400.8 | -0.13 (-7.22%) | 3,727,409 |
4 May 2021 | USD | 1.96 | 1.97 | 1.71 | 1.8 | 432 | -0.28 (-13.46%) | 5,391,266 |
3 May 2021 | USD | 1.68 | 2.57 | 1.66 | 2.08 | 499.2 | +0.4 (+23.81%) | 22,042,241 |
30 Apr 2021 | USD | 1.72 | 1.74 | 1.65 | 1.68 | 403.2 | -0.05 (-2.89%) | 1,230,675 |
29 Apr 2021 | USD | 1.875 | 1.88 | 1.66 | 1.73 | 415.2 | -0.1 (-5.46%) | 1,879,121 |
28 Apr 2021 | USD | 1.76 | 1.83 | 1.69 | 1.83 | 439.2 | +0.08 (+4.57%) | 1,183,416 |
27 Apr 2021 | USD | 1.75 | 1.8099 | 1.65 | 1.75 | 420 | +0.08 (+4.79%) | 1,802,322 |
26 Apr 2021 | USD | 1.58 | 1.69 | 1.55 | 1.67 | 400.8 | +0.15 (+9.87%) | 1,498,175 |
23 Apr 2021 | USD | 1.49 | 1.5784 | 1.49 | 1.52 | 364.8 | +0.02 (+1.33%) | 1,327,651 |
22 Apr 2021 | USD | 1.47 | 1.5885 | 1.4132 | 1.5 | 360 | +0.09 (+6.38%) | 2,067,295 |
21 Apr 2021 | USD | 1.3914 | 1.48 | 1.3381 | 1.41 | 338.4 | +0.04 (+2.92%) | 1,951,971 |
20 Apr 2021 | USD | 1.45 | 1.45 | 1.34 | 1.37 | 328.8 | -0.08 (-5.52%) | 1,783,508 |
19 Apr 2021 | USD | 1.45 | 1.51 | 1.41 | 1.45 | 348 | 0.0 (0.0%) | 1,429,452 |
16 Apr 2021 | USD | 1.56 | 1.57 | 1.41 | 1.45 | 348 | -0.14 (-8.81%) | 3,500,011 |
15 Apr 2021 | USD | 1.72 | 1.79 | 1.565 | 1.59 | 381.6 | -0.1 (-5.92%) | 2,417,566 |
14 Apr 2021 | USD | 1.53 | 1.8 | 1.53 | 1.69 | 405.6 | +0.14 (+9.03%) | 3,455,620 |
13 Apr 2021 | USD | 1.6 | 1.63 | 1.52 | 1.55 | 372 | -0.04 (-2.52%) | 1,821,133 |
12 Apr 2021 | USD | 1.75 | 1.75 | 1.59 | 1.59 | 381.6 | -0.12 (-7.02%) | 1,405,251 |
9 Apr 2021 | USD | 1.74 | 1.78 | 1.7 | 1.71 | 410.4 | -0.06 (-3.39%) | 931,666 |
8 Apr 2021 | USD | 1.8002 | 1.82 | 1.69 | 1.77 | 424.8 | -0.03 (-1.67%) | 1,498,134 |
7 Apr 2021 | USD | 1.84 | 1.84 | 1.73 | 1.8 | 432 | -0.03 (-1.64%) | 1,578,940 |