Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 0.981 | 1.05 | 0.981 | 1.05 | 15.75 | +0.067 (+6.82%) | 1,014,600 |
20 Apr 2021 | USD | 1.01 | 1.02 | 0.97 | 0.983 | 14.745 | -0.037 (-3.63%) | 1,485,700 |
19 Apr 2021 | USD | 1.04 | 1.042 | 1 | 1.02 | 15.3 | -0.01 (-0.97%) | 664,000 |
16 Apr 2021 | USD | 1.01 | 1.03 | 0.96 | 1.03 | 15.45 | +0.01 (+0.98%) | 1,548,400 |
15 Apr 2021 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 15.3 | -0.01 (-0.97%) | 925,500 |
14 Apr 2021 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 15.45 | -0.01 (-0.96%) | 675,400 |
13 Apr 2021 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 15.6 | -0.02 (-1.89%) | 909,100 |
12 Apr 2021 | USD | 1.09 | 1.1 | 1.04 | 1.06 | 15.9 | -0.02 (-1.85%) | 653,400 |
9 Apr 2021 | USD | 1.07 | 1.08 | 1.06 | 1.08 | 16.2 | 0.0 (0.0%) | 633,300 |
8 Apr 2021 | USD | 1.04 | 1.1 | 1.04 | 1.08 | 16.2 | +0.04 (+3.85%) | 1,411,700 |
7 Apr 2021 | USD | 1.08 | 1.08 | 1.04 | 1.04 | 15.6 | -0.04 (-3.70%) | 1,119,200 |
6 Apr 2021 | USD | 1.09 | 1.1 | 1.06 | 1.08 | 16.2 | -0.01 (-0.92%) | 733,200 |
5 Apr 2021 | USD | 1.09 | 1.1 | 1.07 | 1.09 | 16.35 | +0.01 (+0.93%) | 878,700 |
1 Apr 2021 | USD | 1.1 | 1.11 | 1.05 | 1.08 | 16.2 | -0.01 (-0.92%) | 1,254,600 |
31 Mar 2021 | USD | 1.07 | 1.11 | 1.07 | 1.09 | 16.35 | +0.01 (+0.93%) | 492,500 |
30 Mar 2021 | USD | 1.09 | 1.11 | 1.06 | 1.08 | 16.2 | -0.02 (-1.82%) | 966,000 |
29 Mar 2021 | USD | 1.15 | 1.16 | 1.09 | 1.1 | 16.5 | -0.03 (-2.65%) | 949,700 |
26 Mar 2021 | USD | 1.12 | 1.13 | 1.09 | 1.13 | 16.95 | +0.01 (+0.89%) | 701,200 |
25 Mar 2021 | USD | 1.11 | 1.13 | 1.07 | 1.12 | 16.8 | 0.0 (0.0%) | 1,122,600 |
24 Mar 2021 | USD | 1.133 | 1.17 | 1.11 | 1.12 | 16.8 | 0.0 (0.0%) | 920,300 |
23 Mar 2021 | USD | 1.12 | 1.15 | 1.12 | 1.12 | 16.8 | 0.0 (0.0%) | 544,300 |
22 Mar 2021 | USD | 1.12 | 1.15 | 1.11 | 1.12 | 16.8 | 0.0 (0.0%) | 556,900 |
19 Mar 2021 | USD | 1.135 | 1.15 | 1.11 | 1.12 | 16.8 | -0.01 (-0.88%) | 703,300 |
18 Mar 2021 | USD | 1.16 | 1.165 | 1.1 | 1.13 | 16.95 | -0.03 (-2.59%) | 938,200 |
17 Mar 2021 | USD | 1.13 | 1.18 | 1.1 | 1.16 | 17.4 | +0.03 (+2.65%) | 1,153,900 |
16 Mar 2021 | USD | 1.2 | 1.21 | 1.12 | 1.13 | 16.95 | -0.08 (-6.61%) | 1,632,600 |
15 Mar 2021 | USD | 1.189 | 1.23 | 1.18 | 1.21 | 18.15 | +0.01 (+0.83%) | 958,600 |
12 Mar 2021 | USD | 1.2 | 1.22 | 1.15 | 1.2 | 18 | -0.02 (-1.64%) | 1,261,000 |
11 Mar 2021 | USD | 1.21 | 1.24 | 1.2 | 1.22 | 18.3 | +0.02 (+1.67%) | 776,700 |
10 Mar 2021 | USD | 1.21 | 1.26 | 1.2 | 1.2 | 18 | -0.06 (-4.76%) | 1,401,300 |