Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 5.16 | +0.06 (+4.88%) | 4,850 |
14 May 2021 | USD | 1.24 | 1.25 | 1.23 | 1.23 | 4.92 | 0.0 (0.0%) | 2,570 |
13 May 2021 | USD | 1.24 | 1.265 | 1.23 | 1.23 | 4.92 | -0.03 (-2.38%) | 8,176 |
12 May 2021 | USD | 1.265 | 1.3 | 1.24 | 1.26 | 5.04 | -0.005 (-0.40%) | 10,050 |
11 May 2021 | USD | 1.28 | 1.28 | 1.24 | 1.265 | 5.06 | +0.025 (+2.02%) | 2,515 |
10 May 2021 | USD | 1.231 | 1.255 | 1.23 | 1.24 | 4.96 | -0.01 (-0.80%) | 7,052 |
7 May 2021 | USD | 1.245 | 1.26 | 1.24 | 1.25 | 5 | +0.005 (+0.40%) | 6,125 |
6 May 2021 | USD | 1.26 | 1.26 | 1.2 | 1.245 | 4.98 | -0.025 (-1.97%) | 11,339 |
5 May 2021 | USD | 1.26 | 1.28 | 1.25 | 1.27 | 5.08 | -0.01 (-0.78%) | 2,598 |
4 May 2021 | USD | 1.275 | 1.28 | 1.25 | 1.28 | 5.12 | 0.0 (0.0%) | 4,437 |
3 May 2021 | USD | 1.275 | 1.29 | 1.27 | 1.28 | 5.12 | -0.02 (-1.54%) | 737 |
30 Apr 2021 | USD | 1.275 | 1.305 | 1.255 | 1.3 | 5.2 | +0.01 (+0.78%) | 11,427 |
29 Apr 2021 | USD | 1.28 | 1.3 | 1.26 | 1.29 | 5.16 | +0.04 (+3.20%) | 10,763 |
28 Apr 2021 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 5 | 0.0 (0.0%) | 837 |
27 Apr 2021 | USD | 1.28 | 1.28 | 1.245 | 1.25 | 5 | -0.02 (-1.57%) | 2,964 |
26 Apr 2021 | USD | 1.3 | 1.3 | 1.25 | 1.27 | 5.08 | -0.025 (-1.93%) | 10,013 |
23 Apr 2021 | USD | 1.27 | 1.295 | 1.23 | 1.295 | 5.18 | +0.005 (+0.39%) | 3,101 |
22 Apr 2021 | USD | 1.29 | 1.295 | 1.22 | 1.29 | 5.16 | -0.005 (-0.39%) | 1,027 |
21 Apr 2021 | USD | 1.23 | 1.3 | 1.23 | 1.295 | 5.18 | +0.055 (+4.44%) | 6,001 |
20 Apr 2021 | USD | 1.265 | 1.27 | 1.22 | 1.24 | 4.96 | -0.02 (-1.59%) | 7,792 |
19 Apr 2021 | USD | 1.3 | 1.3 | 1.245 | 1.26 | 5.04 | -0.025 (-1.95%) | 12,328 |
16 Apr 2021 | USD | 1.29 | 1.29 | 1.25 | 1.285 | 5.14 | +0.015 (+1.18%) | 5,285 |
15 Apr 2021 | USD | 1.31 | 1.31 | 1.23 | 1.27 | 5.08 | -0.03 (-2.31%) | 13,262 |
14 Apr 2021 | USD | 1.285 | 1.31 | 1.28 | 1.3 | 5.2 | +0.03 (+2.36%) | 3,645 |
13 Apr 2021 | USD | 1.29 | 1.29 | 1.23 | 1.27 | 5.08 | -0.01 (-0.78%) | 9,632 |
12 Apr 2021 | USD | 1.31 | 1.31 | 1.27 | 1.28 | 5.12 | -0.04 (-3.04%) | 1,962 |
9 Apr 2021 | USD | 1.32 | 1.33 | 1.31 | 1.3201 | 5.2804 | +0.005 (+0.39%) | 2,384 |
8 Apr 2021 | USD | 1.315 | 1.38 | 1.3 | 1.315 | 5.26 | +0.005 (+0.38%) | 4,195 |
7 Apr 2021 | USD | 1.305 | 1.34 | 1.305 | 1.31 | 5.24 | -0.02 (-1.50%) | 4,218 |
6 Apr 2021 | USD | 1.3 | 1.34 | 1.3 | 1.33 | 5.32 | +0.06 (+4.72%) | 4,499 |