Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2021 | USD | 0.874 | 0.883 | 0.841 | 0.876 | 0.876 | -0.006 (-0.68%) | 41,400 |
4 May 2021 | USD | 0.888 | 0.894 | 0.872 | 0.882 | 0.882 | -0.008 (-0.90%) | 25,800 |
3 May 2021 | USD | 0.9 | 0.913 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 19,900 |
30 Apr 2021 | USD | 0.943 | 0.943 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 34,900 |
29 Apr 2021 | USD | 0.922 | 0.96 | 0.922 | 0.96 | 0.96 | +0.02 (+2.13%) | 11,300 |
28 Apr 2021 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
27 Apr 2021 | USD | 0.89 | 0.94 | 0.88 | 0.94 | 0.94 | +0.036 (+3.98%) | 73,300 |
26 Apr 2021 | USD | 0.966 | 0.966 | 0.9 | 0.904 | 0.904 | -0.003 (-0.33%) | 25,200 |
23 Apr 2021 | USD | 0.942 | 0.942 | 0.906 | 0.907 | 0.907 | -0.035 (-3.72%) | 11,600 |
22 Apr 2021 | USD | 0.96 | 0.96 | 0.942 | 0.942 | 0.942 | -0.035 (-3.58%) | 10,700 |
21 Apr 2021 | USD | 0.915 | 0.977 | 0.915 | 0.977 | 0.977 | +0.045 (+4.83%) | 11,900 |
20 Apr 2021 | USD | 0.962 | 0.978 | 0.924 | 0.932 | 0.932 | -0.008 (-0.85%) | 121,800 |
19 Apr 2021 | USD | 1.07 | 1.07 | 0.94 | 0.94 | 0.94 | -0.024 (-2.49%) | 46,600 |
16 Apr 2021 | USD | 0.965 | 0.977 | 0.964 | 0.964 | 0.964 | +0.011 (+1.15%) | 15,700 |
15 Apr 2021 | USD | 0.933 | 0.965 | 0.918 | 0.953 | 0.953 | +0.061 (+6.84%) | 44,400 |
14 Apr 2021 | USD | 0.959 | 0.96 | 0.892 | 0.892 | 0.892 | -0.108 (-10.80%) | 19,200 |
13 Apr 2021 | USD | 1 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 574,100 |
12 Apr 2021 | USD | 1.015 | 1.04 | 0.991 | 1 | 1 | -0.02 (-1.96%) | 21,600 |
9 Apr 2021 | USD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.047 (-4.40%) | 9,500 |
8 Apr 2021 | USD | 1.064 | 1.07 | 1.05 | 1.067 | 1.067 | +0.014 (+1.33%) | 29,400 |
7 Apr 2021 | USD | 1.09 | 1.09 | 0.971 | 1.053 | 1.053 | -0.017 (-1.59%) | 46,100 |
6 Apr 2021 | USD | 1.119 | 1.16 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 22,900 |
5 Apr 2021 | USD | 0.99 | 1.1 | 0.99 | 1.07 | 1.07 | +0.13 (+13.83%) | 19,000 |
1 Apr 2021 | USD | 0.911 | 0.977 | 0.9 | 0.94 | 0.94 | +0.046 (+5.15%) | 16,700 |
31 Mar 2021 | USD | 0.88 | 0.894 | 0.88 | 0.894 | 0.894 | +0.019 (+2.17%) | 2,100 |
30 Mar 2021 | USD | 0.909 | 0.909 | 0.875 | 0.875 | 0.875 | +0.036 (+4.29%) | 1,300 |
29 Mar 2021 | USD | 0.839 | 0.839 | 0.839 | 0.839 | 0.839 | -0.011 (-1.29%) | 500 |
26 Mar 2021 | USD | 0.857 | 0.857 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 12,000 |
25 Mar 2021 | USD | 0.874 | 0.88 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 44,200 |
24 Mar 2021 | USD | 0.879 | 0.893 | 0.879 | 0.88 | 0.88 | -0.02 (-2.22%) | 250,300 |