Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2021 | USD | 1.95 | 2.02 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 129,000 |
30 Apr 2021 | USD | 1.83 | 1.95 | 1.81 | 1.93 | 1.93 | +0.07 (+3.76%) | 8,800 |
29 Apr 2021 | USD | 2.05 | 2.05 | 1.86 | 1.86 | 1.86 | -0.14 (-7.00%) | 11,100 |
28 Apr 2021 | USD | 1.89 | 2 | 1.89 | 2 | 2 | +0.11 (+5.82%) | 26,900 |
27 Apr 2021 | USD | 1.92 | 1.98 | 1.86 | 1.89 | 1.89 | +0.04 (+2.16%) | 480,900 |
26 Apr 2021 | USD | 1.87 | 1.9 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 531,700 |
23 Apr 2021 | USD | 1.8 | 1.82 | 1.735 | 1.8 | 1.8 | +0.01 (+0.56%) | 18,700 |
22 Apr 2021 | USD | 1.59 | 1.87 | 1.35 | 1.79 | 1.79 | -0.075 (-4.02%) | 137,500 |
21 Apr 2021 | USD | 1.85 | 1.92 | 1.85 | 1.865 | 1.865 | +0.015 (+0.81%) | 47,600 |
20 Apr 2021 | USD | 1.74 | 1.87 | 1.74 | 1.85 | 1.85 | +0.149 (+8.76%) | 31,700 |
19 Apr 2021 | USD | 1.68 | 1.75 | 1.62 | 1.701 | 1.701 | +0.071 (+4.36%) | 700,200 |
16 Apr 2021 | USD | 1.69 | 1.71 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 986,700 |
15 Apr 2021 | USD | 1.58 | 1.66 | 1.57 | 1.66 | 1.66 | +0.09 (+5.73%) | 27,700 |
14 Apr 2021 | USD | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.015 (-0.95%) | 3,800 |
13 Apr 2021 | USD | 1.6 | 1.6 | 1.585 | 1.585 | 1.585 | -0.015 (-0.94%) | 19,100 |
12 Apr 2021 | USD | 1.61 | 1.73 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 309,900 |
9 Apr 2021 | USD | 1.6 | 1.66 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 87,700 |
8 Apr 2021 | USD | 1.5 | 1.67 | 1.5 | 1.64 | 1.64 | +0.01 (+0.61%) | 12,200 |
7 Apr 2021 | USD | 1.6 | 1.63 | 1.56 | 1.63 | 1.63 | +0.03 (+1.88%) | 7,400 |
6 Apr 2021 | USD | 1.51 | 1.601 | 1.51 | 1.6 | 1.6 | +0.08 (+5.26%) | 10,796 |
5 Apr 2021 | USD | 1.55 | 1.578 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 8,600 |
1 Apr 2021 | USD | 1.43 | 1.563 | 1.41 | 1.54 | 1.54 | +0.09 (+6.21%) | 107,400 |
31 Mar 2021 | USD | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -0.14 (-8.81%) | 111,400 |
30 Mar 2021 | USD | 1.6 | 1.68 | 1.58 | 1.59 | 1.59 | +0.04 (+2.58%) | 5,825 |
29 Mar 2021 | USD | 1.9 | 1.9 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 1,586 |
26 Mar 2021 | USD | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 3,500 |
25 Mar 2021 | USD | 1.58 | 1.6 | 1.44 | 1.6 | 1.6 | +0.08 (+5.26%) | 50,100 |
24 Mar 2021 | USD | 1.65 | 1.65 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 43,000 |
23 Mar 2021 | USD | 1.72 | 1.72 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 23,066 |
22 Mar 2021 | USD | 1.655 | 1.66 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 2,358 |