Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 0.7365 | 0.7971 | 0.73 | 0.771 | 0.771 | +0.043 (+5.95%) | 170,550 |
18 May 2021 | USD | 0.8 | 0.8 | 0.6999 | 0.7277 | 0.7277 | -0.072 (-9.04%) | 452,270 |
17 May 2021 | USD | 0.82 | 0.82 | 0.785 | 0.8 | 0.8 | -0.02 (-2.44%) | 173,043 |
14 May 2021 | USD | 0.814 | 0.8256 | 0.78 | 0.82 | 0.82 | -0.018 (-2.11%) | 35,917 |
13 May 2021 | USD | 0.815 | 0.8662 | 0.8 | 0.8377 | 0.8377 | +0.036 (+4.53%) | 16,376 |
12 May 2021 | USD | 0.811 | 0.82 | 0.7959 | 0.8014 | 0.8014 | +0.021 (+2.74%) | 9,269 |
11 May 2021 | USD | 0.889 | 0.889 | 0.78 | 0.78 | 0.78 | -0.059 (-7.09%) | 350,465 |
10 May 2021 | USD | 0.9455 | 0.9455 | 0.8395 | 0.8395 | 0.8395 | -0.06 (-6.72%) | 270,747 |
7 May 2021 | USD | 0.895 | 0.9495 | 0.86 | 0.9 | 0.9 | +0.05 (+5.88%) | 217,195 |
6 May 2021 | USD | 0.82 | 0.8775 | 0.791 | 0.85 | 0.85 | +0.05 (+6.25%) | 132,804 |
5 May 2021 | USD | 0.7901 | 0.8099 | 0.76 | 0.8 | 0.8 | +0.028 (+3.67%) | 10,475 |
4 May 2021 | USD | 0.9195 | 0.9195 | 0.7 | 0.7717 | 0.7717 | -0.059 (-7.12%) | 214,492 |
3 May 2021 | USD | 0.8464 | 0.8831 | 0.71 | 0.8309 | 0.8309 | +0.011 (+1.33%) | 134,572 |
30 Apr 2021 | USD | 0.8651 | 0.8651 | 0.75 | 0.82 | 0.82 | -0.068 (-7.66%) | 290,827 |
29 Apr 2021 | USD | 0.9169 | 0.9295 | 0.866 | 0.888 | 0.888 | -0.022 (-2.42%) | 24,372 |
28 Apr 2021 | USD | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | +0.033 (+3.70%) | 274,628 |
27 Apr 2021 | USD | 0.8301 | 0.8912 | 0.8301 | 0.8775 | 0.8775 | +0.028 (+3.24%) | 114,728 |
26 Apr 2021 | USD | 0.8413 | 0.8847 | 0.82 | 0.85 | 0.85 | +0.024 (+2.96%) | 100,698 |
23 Apr 2021 | USD | 0.78 | 0.9 | 0.7605 | 0.8256 | 0.8256 | +0.056 (+7.21%) | 319,889 |
22 Apr 2021 | USD | 0.8 | 0.8 | 0.77 | 0.7701 | 0.7701 | -0.05 (-6.09%) | 22,580 |
21 Apr 2021 | USD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 33,497 |
20 Apr 2021 | USD | 0.8199 | 0.8199 | 0.76 | 0.8 | 0.8 | +0.05 (+6.67%) | 107,624 |
19 Apr 2021 | USD | 0.8 | 0.808 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 8,515 |
16 Apr 2021 | USD | 0.8 | 0.82 | 0.7623 | 0.8 | 0.8 | +0.02 (+2.56%) | 86,270 |
15 Apr 2021 | USD | 0.7762 | 0.78 | 0.765 | 0.78 | 0.78 | +0.029 (+3.93%) | 25,874 |
14 Apr 2021 | USD | 0.75 | 0.7811 | 0.75 | 0.7505 | 0.7505 | -0.04 (-5.00%) | 22,938 |
13 Apr 2021 | USD | 0.7944 | 0.7949 | 0.7772 | 0.79 | 0.79 | -0.02 (-2.46%) | 7,238 |
12 Apr 2021 | USD | 0.75 | 0.8099 | 0.75 | 0.8099 | 0.8099 | +0.02 (+2.51%) | 8,438 |
9 Apr 2021 | USD | 0.74 | 0.81 | 0.74 | 0.7901 | 0.7901 | -0.002 (-0.24%) | 78,674 |
8 Apr 2021 | USD | 1.04 | 1.04 | 0.7758 | 0.792 | 0.792 | -0.107 (-11.89%) | 621,010 |