Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | USD | 1.1399 | 1.18 | 1.11 | 1.1799 | 1.1799 | +0.1 (+9.25%) | 106,139 |
22 Apr 2021 | USD | 1.03 | 1.14 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 361,684 |
21 Apr 2021 | USD | 1.02 | 1.145 | 1.02 | 1.03 | 1.03 | +0.03 (+3%) | 127,355 |
20 Apr 2021 | USD | 1.05 | 1.0797 | 1 | 1 | 1 | -0.06 (-5.66%) | 117,839 |
19 Apr 2021 | USD | 1.08 | 1.1 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 217,523 |
16 Apr 2021 | USD | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 106,362 |
15 Apr 2021 | USD | 1.2 | 1.2143 | 1.02 | 1.07 | 1.07 | -0.15 (-12.30%) | 212,209 |
14 Apr 2021 | USD | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 102,703 |
13 Apr 2021 | USD | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -0.045 (-3.42%) | 139,874 |
12 Apr 2021 | USD | 1.28 | 1.36 | 1.25 | 1.315 | 1.315 | +0.025 (+1.94%) | 230,250 |
9 Apr 2021 | USD | 1.3 | 1.3518 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 125,666 |
8 Apr 2021 | USD | 1.5 | 1.55 | 1.21 | 1.3 | 1.3 | +0.09 (+7.44%) | 2,270,176 |
7 Apr 2021 | USD | 1.12 | 1.22 | 1.06 | 1.21 | 1.21 | -0.01 (-0.83%) | 44,919 |
6 Apr 2021 | USD | 1.21 | 1.29 | 1.1 | 1.2201 | 1.2201 | +0.18 (+17.31%) | 102,142 |
5 Apr 2021 | USD | 1.12 | 1.19 | 0.9996 | 1.0401 | 1.0401 | -0.08 (-7.13%) | 134,709 |
1 Apr 2021 | USD | 1.05 | 1.17 | 1.05 | 1.12 | 1.12 | +0.07 (+6.67%) | 0 |
31 Mar 2021 | USD | 1.21 | 1.21 | 0.96 | 1.05 | 1.05 | -0.04 (-3.66%) | 91,316 |
30 Mar 2021 | USD | 1.1 | 1.24 | 1.01 | 1.0899 | 1.0899 | -0.11 (-9.17%) | 45,221 |
29 Mar 2021 | USD | 1.1 | 1.25 | 1.1 | 1.2 | 1.2 | +0.05 (+4.35%) | 10,347 |
26 Mar 2021 | USD | 1.01 | 1.45 | 1.01 | 1.15 | 1.15 | +0.05 (+4.55%) | 40,361 |
25 Mar 2021 | USD | 1.04 | 1.19 | 1 | 1.1 | 1.1 | +0.06 (+5.77%) | 150,449 |
24 Mar 2021 | USD | 1.3 | 1.3 | 0.9999 | 1.04 | 1.04 | -0.26 (-20.01%) | 90,525 |
23 Mar 2021 | USD | 1.4499 | 1.45 | 1.25 | 1.3001 | 1.3001 | -0.18 (-12.16%) | 65,532 |
22 Mar 2021 | USD | 1.33 | 1.48 | 1.33 | 1.48 | 1.48 | +0.06 (+4.26%) | 100,928 |
19 Mar 2021 | USD | 1.3619 | 1.45 | 1.35 | 1.4195 | 1.4195 | -0.001 (-0.04%) | 11,538 |
18 Mar 2021 | USD | 1.4 | 1.5171 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 33,876 |
17 Mar 2021 | USD | 1.5 | 1.55 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 66,250 |
16 Mar 2021 | USD | 1.5 | 1.6 | 1.5 | 1.5 | 1.5 | -0.04 (-2.58%) | 43,673 |
15 Mar 2021 | USD | 1.56 | 1.6 | 1.5 | 1.5397 | 1.5397 | -0.01 (-0.66%) | 25,466 |
12 Mar 2021 | USD | 1.49 | 1.6 | 1.41 | 1.55 | 1.55 | -0.05 (-3.13%) | 62,088 |