Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | USD | 1.74 | 1.85 | 1.68 | 1.81 | 1.81 | +0.1 (+5.85%) | 685,200 |
19 Apr 2021 | USD | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | -0.02 (-1.16%) | 132,400 |
16 Apr 2021 | USD | 1.74 | 1.77 | 1.63 | 1.73 | 1.73 | -0.03 (-1.70%) | 188,800 |
15 Apr 2021 | USD | 1.68 | 1.79 | 1.68 | 1.76 | 1.76 | +0.08 (+4.76%) | 171,600 |
14 Apr 2021 | USD | 1.66 | 1.73 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 131,200 |
13 Apr 2021 | USD | 1.69 | 1.76 | 1.63 | 1.68 | 1.68 | -0.03 (-1.75%) | 229,000 |
12 Apr 2021 | USD | 1.75 | 1.78 | 1.68 | 1.71 | 1.71 | -0.07 (-3.93%) | 243,900 |
9 Apr 2021 | USD | 1.78 | 1.81 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 145,700 |
8 Apr 2021 | USD | 1.75 | 1.81 | 1.72 | 1.78 | 1.78 | +0.01 (+0.56%) | 59,400 |
7 Apr 2021 | USD | 1.79 | 1.82 | 1.71 | 1.77 | 1.77 | -0.02 (-1.12%) | 101,200 |
6 Apr 2021 | USD | 1.84 | 1.85 | 1.76 | 1.79 | 1.79 | -0.07 (-3.76%) | 72,800 |
5 Apr 2021 | USD | 1.75 | 1.89 | 1.74 | 1.86 | 1.86 | +0.08 (+4.49%) | 426,700 |
1 Apr 2021 | USD | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 87,100 |
31 Mar 2021 | USD | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 119,300 |
30 Mar 2021 | USD | 1.79 | 1.86 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 190,300 |
29 Mar 2021 | USD | 1.77 | 1.8 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 73,300 |
26 Mar 2021 | USD | 1.82 | 1.83 | 1.74 | 1.78 | 1.78 | -0.03 (-1.66%) | 371,600 |
25 Mar 2021 | USD | 1.68 | 1.87 | 1.63 | 1.81 | 1.81 | +0.11 (+6.47%) | 441,300 |
24 Mar 2021 | USD | 1.75 | 1.8 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 129,200 |
23 Mar 2021 | USD | 1.82 | 1.87 | 1.73 | 1.77 | 1.77 | -0.1 (-5.35%) | 207,800 |
22 Mar 2021 | USD | 1.82 | 1.91 | 1.81 | 1.87 | 1.87 | +0.06 (+3.31%) | 215,700 |
19 Mar 2021 | USD | 1.8 | 1.94 | 1.74 | 1.81 | 1.81 | -0.01 (-0.55%) | 497,000 |
18 Mar 2021 | USD | 2 | 2.12 | 1.79 | 1.82 | 1.82 | -0.1 (-5.21%) | 2,365,000 |
17 Mar 2021 | USD | 1.79 | 1.92 | 1.75 | 1.92 | 1.92 | +0.12 (+6.67%) | 286,900 |
16 Mar 2021 | USD | 1.75 | 1.8 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 267,900 |
15 Mar 2021 | USD | 1.75 | 1.76 | 1.66 | 1.75 | 1.75 | +0.02 (+1.16%) | 220,200 |
12 Mar 2021 | USD | 1.72 | 1.8 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 247,400 |
11 Mar 2021 | USD | 1.62 | 1.86 | 1.61 | 1.79 | 1.79 | +0.18 (+11.18%) | 775,300 |
10 Mar 2021 | USD | 1.61 | 1.65 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 259,800 |
9 Mar 2021 | USD | 1.68 | 1.68 | 1.53 | 1.6 | 1.6 | -0.02 (-1.23%) | 630,800 |