Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2021 | USD | 1.27 | 1.28 | 1.17 | 1.21 | 1.21 | -0.07 (-5.47%) | 500,000 |
19 Apr 2021 | USD | 1.3 | 1.33 | 1.22 | 1.28 | 1.28 | -0.01 (-0.78%) | 373,300 |
16 Apr 2021 | USD | 1.25 | 1.33 | 1.21 | 1.29 | 1.29 | +0.04 (+3.20%) | 527,000 |
15 Apr 2021 | USD | 1.33 | 1.38 | 1.25 | 1.25 | 1.25 | -0.14 (-10.07%) | 455,300 |
14 Apr 2021 | USD | 1.37 | 1.42 | 1.352 | 1.39 | 1.39 | +0.01 (+0.72%) | 346,500 |
13 Apr 2021 | USD | 1.35 | 1.408 | 1.285 | 1.38 | 1.38 | -0.01 (-0.72%) | 390,500 |
12 Apr 2021 | USD | 1.55 | 1.56 | 1.37 | 1.39 | 1.39 | -0.16 (-10.32%) | 517,200 |
9 Apr 2021 | USD | 1.5 | 1.62 | 1.48 | 1.55 | 1.55 | +0.02 (+1.31%) | 518,500 |
8 Apr 2021 | USD | 1.45 | 1.565 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 423,200 |
7 Apr 2021 | USD | 1.48 | 1.57 | 1.466 | 1.5 | 1.5 | 0.0 (0.0%) | 520,600 |
6 Apr 2021 | USD | 1.56 | 1.57 | 1.47 | 1.5 | 1.5 | -0.08 (-5.06%) | 553,500 |
5 Apr 2021 | USD | 1.55 | 1.62 | 1.5 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,181,000 |
1 Apr 2021 | USD | 1.42 | 1.58 | 1.41 | 1.55 | 1.55 | +0.14 (+9.93%) | 1,102,000 |
31 Mar 2021 | USD | 1.32 | 1.44 | 1.315 | 1.41 | 1.41 | +0.11 (+8.46%) | 791,200 |
30 Mar 2021 | USD | 1.2 | 1.34 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 636,300 |
29 Mar 2021 | USD | 1.27 | 1.31 | 1.21 | 1.24 | 1.24 | -0.05 (-3.88%) | 392,300 |
26 Mar 2021 | USD | 1.38 | 1.39 | 1.255 | 1.29 | 1.29 | -0.06 (-4.44%) | 468,700 |
25 Mar 2021 | USD | 1.2 | 1.36 | 1.2 | 1.35 | 1.35 | +0.04 (+3.05%) | 971,800 |
24 Mar 2021 | USD | 1.38 | 1.43 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 742,800 |
23 Mar 2021 | USD | 1.54 | 1.54 | 1.36 | 1.38 | 1.38 | -0.2 (-12.66%) | 635,200 |
22 Mar 2021 | USD | 1.55 | 1.61 | 1.45 | 1.58 | 1.58 | +0.07 (+4.64%) | 999,500 |
19 Mar 2021 | USD | 1.45 | 1.57 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 597,400 |
18 Mar 2021 | USD | 1.54 | 1.6 | 1.42 | 1.45 | 1.45 | -0.14 (-8.81%) | 770,000 |
17 Mar 2021 | USD | 1.5 | 1.6 | 1.48 | 1.59 | 1.59 | +0.04 (+2.58%) | 648,400 |
16 Mar 2021 | USD | 1.68 | 1.68 | 1.505 | 1.55 | 1.55 | -0.12 (-7.19%) | 941,800 |
15 Mar 2021 | USD | 1.44 | 1.73 | 1.435 | 1.67 | 1.67 | +0.23 (+15.97%) | 1,868,700 |
12 Mar 2021 | USD | 1.38 | 1.51 | 1.38 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,252,000 |
11 Mar 2021 | USD | 1.38 | 1.48 | 1.346 | 1.48 | 1.48 | +0.14 (+10.45%) | 1,780,000 |
10 Mar 2021 | USD | 1.31 | 1.39 | 1.27 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,733,300 |
9 Mar 2021 | USD | 1.38 | 1.43 | 1.14 | 1.3 | 1.3 | +0.03 (+2.36%) | 3,078,600 |