Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 1.231 | 1.28 | 1.23 | 1.26 | 18.9 | +0.01 (+0.80%) | 1,505,500 |
2 Jun 2021 | USD | 1.216 | 1.25 | 1.2 | 1.25 | 18.75 | +0.02 (+1.63%) | 958,000 |
1 Jun 2021 | USD | 1.19 | 1.29 | 1.19 | 1.23 | 18.45 | +0.06 (+5.13%) | 2,550,800 |
28 May 2021 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 17.55 | 0.0 (0.0%) | 1,786,400 |
27 May 2021 | USD | 1.14 | 1.175 | 1.13 | 1.17 | 17.55 | +0.05 (+4.46%) | 808,400 |
26 May 2021 | USD | 1.13 | 1.16 | 1.12 | 1.12 | 16.8 | -0.03 (-2.61%) | 842,500 |
25 May 2021 | USD | 1.205 | 1.23 | 1.15 | 1.15 | 17.25 | -0.08 (-6.50%) | 702,800 |
24 May 2021 | USD | 1.24 | 1.24 | 1.19 | 1.23 | 18.45 | 0.0 (0.0%) | 799,300 |
21 May 2021 | USD | 1.14 | 1.23 | 1.13 | 1.23 | 18.45 | +0.09 (+7.89%) | 874,700 |
20 May 2021 | USD | 1.159 | 1.17 | 1.13 | 1.14 | 17.1 | -0.01 (-0.87%) | 707,600 |
19 May 2021 | USD | 1.15 | 1.15 | 1.13 | 1.15 | 17.25 | -0.01 (-0.86%) | 804,100 |
18 May 2021 | USD | 1.21 | 1.24 | 1.15 | 1.16 | 17.4 | -0.03 (-2.52%) | 1,339,800 |
17 May 2021 | USD | 1.09 | 1.21 | 1.08 | 1.19 | 17.85 | +0.13 (+12.26%) | 1,788,700 |
14 May 2021 | USD | 1.08 | 1.09 | 1.05 | 1.06 | 15.9 | +0.03 (+2.91%) | 1,079,600 |
13 May 2021 | USD | 1.08 | 1.09 | 1.02 | 1.03 | 15.45 | +0.03 (+3%) | 2,060,300 |
12 May 2021 | USD | 1.02 | 1.04 | 1 | 1 | 15 | -0.04 (-3.85%) | 656,400 |
11 May 2021 | USD | 1.01 | 1.05 | 1.01 | 1.04 | 15.6 | +0.01 (+0.97%) | 1,013,400 |
10 May 2021 | USD | 1.04 | 1.05 | 1.02 | 1.03 | 15.45 | -0.01 (-0.96%) | 678,000 |
7 May 2021 | USD | 1.04 | 1.05 | 1.04 | 1.04 | 15.6 | 0.0 (0.0%) | 335,700 |
6 May 2021 | USD | 1.05 | 1.05 | 1.04 | 1.04 | 15.6 | -0.02 (-1.89%) | 709,400 |
5 May 2021 | USD | 1.09 | 1.09 | 1.05 | 1.06 | 15.9 | -0.01 (-0.93%) | 484,000 |
4 May 2021 | USD | 1.07 | 1.09 | 1.04 | 1.07 | 16.05 | -0.01 (-0.93%) | 719,800 |
3 May 2021 | USD | 1.14 | 1.14 | 1.06 | 1.08 | 16.2 | -0.05 (-4.42%) | 934,500 |
30 Apr 2021 | USD | 1.14 | 1.17 | 1.105 | 1.13 | 16.95 | -0.01 (-0.88%) | 752,900 |
29 Apr 2021 | USD | 1.15 | 1.18 | 1.13 | 1.14 | 17.1 | 0.0 (0.0%) | 841,400 |
28 Apr 2021 | USD | 1.12 | 1.18 | 1.1 | 1.14 | 17.1 | +0.04 (+3.64%) | 1,090,700 |
27 Apr 2021 | USD | 1.1 | 1.13 | 1.1 | 1.1 | 16.5 | 0.0 (0.0%) | 583,000 |
26 Apr 2021 | USD | 1.12 | 1.14 | 1.1 | 1.1 | 16.5 | +0.01 (+0.92%) | 751,000 |
23 Apr 2021 | USD | 1.06 | 1.1 | 1.04 | 1.09 | 16.35 | +0.05 (+4.81%) | 705,200 |
22 Apr 2021 | USD | 1.04 | 1.06 | 1.02 | 1.04 | 15.6 | -0.01 (-0.95%) | 718,700 |