Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | USD | 1.76 | 2.03 | 1.5 | 1.61 | 6.44 | +0.06 (+3.87%) | 21,049,100 |
13 Apr 2021 | USD | 1.47 | 1.59 | 1.4 | 1.55 | 6.2 | +0.1 (+6.90%) | 4,496,200 |
12 Apr 2021 | USD | 1.53 | 1.53 | 1.45 | 1.45 | 5.8 | -0.07 (-4.61%) | 89,000 |
9 Apr 2021 | USD | 1.55 | 1.56 | 1.5 | 1.52 | 6.08 | -0.06 (-3.80%) | 76,400 |
8 Apr 2021 | USD | 1.48 | 1.58 | 1.4 | 1.58 | 6.32 | +0.11 (+7.48%) | 261,900 |
7 Apr 2021 | USD | 1.56 | 1.67 | 1.43 | 1.47 | 5.88 | -0.08 (-5.16%) | 322,300 |
6 Apr 2021 | USD | 1.64 | 1.67 | 1.51 | 1.55 | 6.2 | -0.07 (-4.32%) | 101,100 |
5 Apr 2021 | USD | 1.56 | 1.65 | 1.44 | 1.62 | 6.48 | +0.11 (+7.28%) | 199,400 |
1 Apr 2021 | USD | 1.45 | 1.53 | 1.43 | 1.51 | 6.04 | +0.1 (+7.09%) | 72,500 |
31 Mar 2021 | USD | 1.43 | 1.45 | 1.41 | 1.41 | 5.64 | -0.04 (-2.76%) | 49,200 |
30 Mar 2021 | USD | 1.4 | 1.46 | 1.36 | 1.45 | 5.8 | +0.02 (+1.40%) | 203,300 |
29 Mar 2021 | USD | 1.41 | 1.51 | 1.4 | 1.43 | 5.72 | -0.02 (-1.38%) | 151,300 |
26 Mar 2021 | USD | 1.49 | 1.52 | 1.37 | 1.45 | 5.8 | 0.0 (0.0%) | 85,100 |
25 Mar 2021 | USD | 1.43 | 1.45 | 1.36 | 1.45 | 5.8 | +0.03 (+2.11%) | 33,300 |
24 Mar 2021 | USD | 1.48 | 1.54 | 1.4 | 1.42 | 5.68 | -0.06 (-4.05%) | 65,600 |
23 Mar 2021 | USD | 1.55 | 1.62 | 1.46 | 1.48 | 5.92 | -0.11 (-6.92%) | 73,000 |
22 Mar 2021 | USD | 1.65 | 1.66 | 1.56 | 1.59 | 6.36 | -0.07 (-4.22%) | 79,300 |
19 Mar 2021 | USD | 1.71 | 1.71 | 1.61 | 1.66 | 6.64 | -0.04 (-2.35%) | 103,100 |
18 Mar 2021 | USD | 1.75 | 1.78 | 1.63 | 1.7 | 6.8 | -0.04 (-2.30%) | 253,300 |
17 Mar 2021 | USD | 1.58 | 1.75 | 1.52 | 1.74 | 6.96 | +0.15 (+9.43%) | 458,800 |
16 Mar 2021 | USD | 1.65 | 1.68 | 1.52 | 1.59 | 6.36 | -0.01 (-0.63%) | 206,800 |
15 Mar 2021 | USD | 1.51 | 1.6 | 1.5 | 1.6 | 6.4 | +0.1 (+6.67%) | 124,500 |
12 Mar 2021 | USD | 1.45 | 1.57 | 1.43 | 1.5 | 6 | -0.04 (-2.60%) | 222,800 |
11 Mar 2021 | USD | 1.58 | 1.6 | 1.45 | 1.54 | 6.16 | -0.02 (-1.28%) | 228,900 |
10 Mar 2021 | USD | 1.48 | 1.58 | 1.38 | 1.56 | 6.24 | +0.06 (+4%) | 685,900 |
9 Mar 2021 | USD | 1.39 | 1.5 | 1.31 | 1.5 | 6 | +0.2 (+15.38%) | 211,700 |
8 Mar 2021 | USD | 1.41 | 1.42 | 1.28 | 1.3 | 5.2 | -0.05 (-3.70%) | 86,700 |
5 Mar 2021 | USD | 1.41 | 1.48 | 1.26 | 1.35 | 5.4 | -0.01 (-0.74%) | 133,500 |
4 Mar 2021 | USD | 1.57 | 1.62 | 1.33 | 1.36 | 5.44 | -0.18 (-11.69%) | 255,800 |
3 Mar 2021 | USD | 1.66 | 1.66 | 1.54 | 1.54 | 6.16 | -0.03 (-1.91%) | 66,100 |