Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 1.1416 | 1.1416 | 1.0848 | 1.0848 | 1.0848 | -0.095 (-8.07%) | 2,543 |
27 May 2021 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
26 May 2021 | USD | 1.1141 | 1.18 | 1.1141 | 1.18 | 1.18 | +0.04 (+3.51%) | 11,400 |
25 May 2021 | USD | 1.2 | 1.2 | 1.14 | 1.14 | 1.14 | -0.11 (-8.80%) | 16,271 |
24 May 2021 | USD | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | -0.018 (-1.41%) | 466 |
21 May 2021 | USD | 1.3 | 1.37 | 1.2679 | 1.2679 | 1.2679 | +0.038 (+3.08%) | 8,500 |
20 May 2021 | USD | 1.2584 | 1.26 | 1.216 | 1.23 | 1.23 | +0.014 (+1.12%) | 5,671 |
19 May 2021 | USD | 1.23 | 1.23 | 1.18 | 1.2164 | 1.2164 | -0.044 (-3.46%) | 9,558 |
18 May 2021 | USD | 1.64 | 1.64 | 1.23 | 1.26 | 1.26 | -0.107 (-7.84%) | 17,650 |
17 May 2021 | USD | 1.38 | 1.38 | 1.2242 | 1.3672 | 1.3672 | -0.018 (-1.29%) | 6,280 |
14 May 2021 | USD | 1.28 | 1.385 | 1.28 | 1.385 | 1.385 | +0.135 (+10.80%) | 5,360 |
13 May 2021 | USD | 1.23 | 1.25 | 1.03 | 1.25 | 1.25 | -0.25 (-16.67%) | 4,404 |
12 May 2021 | USD | 0.97 | 1.61 | 0.97 | 1.5 | 1.5 | +0.65 (+76.47%) | 9,802 |
11 May 2021 | USD | 1.42 | 1.42 | 0.0201 | 0.85 | 0.85 | -0.6 (-41.38%) | 7,846 |
10 May 2021 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 115 |
7 May 2021 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.115 (-7.12%) | 280 |
6 May 2021 | USD | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | -0.185 (-10.28%) | 1,000 |
5 May 2021 | USD | 1.9 | 1.9 | 1.65 | 1.8 | 1.8 | -0.2 (-10%) | 2,191 |
4 May 2021 | USD | 1.29 | 3.55 | 1.23 | 2 | 2 | +0.65 (+48.15%) | 8,750 |
3 May 2021 | USD | 1.17 | 1.35 | 1.17 | 1.35 | 1.35 | -0.035 (-2.54%) | 590 |
30 Apr 2021 | USD | 1.39 | 1.39 | 1.3852 | 1.3852 | 1.3852 | +0.001 (+0.07%) | 1,195 |
29 Apr 2021 | USD | 1.405 | 1.405 | 1.3294 | 1.3843 | 1.3843 | -0.116 (-7.71%) | 10,100 |
28 Apr 2021 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
27 Apr 2021 | USD | 1.46 | 1.5564 | 1.46 | 1.5 | 1.5 | +0.016 (+1.11%) | 41,195 |
26 Apr 2021 | USD | 1.4743 | 1.49 | 1.45 | 1.4836 | 1.4836 | +0.025 (+1.69%) | 11,850 |
23 Apr 2021 | USD | 1.41 | 1.4608 | 1.4 | 1.4589 | 1.4589 | +0.068 (+4.90%) | 3,428 |
22 Apr 2021 | USD | 1.4 | 1.4 | 1.39 | 1.3908 | 1.3908 | -0.002 (-0.14%) | 20,000 |
21 Apr 2021 | USD | 1.2268 | 1.3928 | 1.2268 | 1.3928 | 1.3928 | +0.123 (+9.67%) | 36,495 |
20 Apr 2021 | USD | 1.2772 | 1.33 | 1.21 | 1.27 | 1.27 | -0.01 (-0.78%) | 32,156 |
19 Apr 2021 | USD | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -0.175 (-12.03%) | 17,757 |