Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2021 | USD | 1.73 | 2.23 | 1.72 | 1.97 | 1.97 | +0.25 (+14.53%) | 283,100 |
27 Apr 2021 | USD | 1.78 | 1.85 | 1.64 | 1.72 | 1.72 | -0.06 (-3.37%) | 10,700 |
26 Apr 2021 | USD | 1.76 | 1.83 | 1.75 | 1.78 | 1.78 | +0.07 (+4.09%) | 78,400 |
23 Apr 2021 | USD | 1.54 | 1.81 | 1.54 | 1.71 | 1.71 | +0.13 (+8.23%) | 89,100 |
22 Apr 2021 | USD | 1.62 | 1.68 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 15,700 |
21 Apr 2021 | USD | 1.48 | 1.63 | 1.46 | 1.6 | 1.6 | +0.14 (+9.59%) | 13,000 |
20 Apr 2021 | USD | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 38,100 |
19 Apr 2021 | USD | 1.55 | 1.62 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 13,500 |
16 Apr 2021 | USD | 1.41 | 1.66 | 1.39 | 1.51 | 1.51 | +0.03 (+2.03%) | 48,000 |
15 Apr 2021 | USD | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -0.11 (-6.92%) | 32,600 |
14 Apr 2021 | USD | 1.88 | 1.88 | 1.55 | 1.59 | 1.59 | -0.17 (-9.66%) | 52,800 |
13 Apr 2021 | USD | 1.51 | 1.76 | 1.44 | 1.76 | 1.76 | +0.34 (+23.94%) | 111,300 |
12 Apr 2021 | USD | 1.72 | 1.72 | 1.36 | 1.42 | 1.42 | -0.26 (-15.48%) | 132,300 |
9 Apr 2021 | USD | 1.87 | 1.87 | 1.68 | 1.68 | 1.68 | -0.15 (-8.20%) | 42,000 |
8 Apr 2021 | USD | 1.85 | 1.91 | 1.81 | 1.83 | 1.83 | -0.06 (-3.17%) | 38,200 |
7 Apr 2021 | USD | 1.97 | 1.97 | 1.82 | 1.89 | 1.89 | -0.07 (-3.57%) | 24,100 |
6 Apr 2021 | USD | 1.8 | 1.96 | 1.69 | 1.96 | 1.96 | +0.16 (+8.89%) | 45,800 |
5 Apr 2021 | USD | 1.61 | 1.88 | 1.5 | 1.8 | 1.8 | -0.37 (-17.05%) | 398,200 |
1 Apr 2021 | USD | 2.07 | 2.3 | 2.07 | 2.17 | 2.17 | +0.09 (+4.33%) | 40,500 |
31 Mar 2021 | USD | 2.02 | 2.11 | 1.97 | 2.08 | 2.08 | +0.18 (+9.47%) | 26,800 |
30 Mar 2021 | USD | 1.8 | 1.97 | 1.8 | 1.9 | 1.9 | +0.03 (+1.60%) | 65,000 |
29 Mar 2021 | USD | 2.01 | 2.07 | 1.85 | 1.87 | 1.87 | -0.17 (-8.33%) | 76,600 |
26 Mar 2021 | USD | 1.88 | 2.1 | 1.88 | 2.04 | 2.04 | +0.12 (+6.25%) | 50,700 |
25 Mar 2021 | USD | 2.09 | 2.09 | 1.79 | 1.92 | 1.92 | -0.2 (-9.43%) | 209,300 |
24 Mar 2021 | USD | 2.18 | 2.23 | 2.05 | 2.12 | 2.12 | -0.08 (-3.64%) | 114,200 |
23 Mar 2021 | USD | 2.3 | 2.31 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 66,400 |
22 Mar 2021 | USD | 2.34 | 2.46 | 2.25 | 2.3 | 2.3 | -0.14 (-5.74%) | 33,100 |
19 Mar 2021 | USD | 2.4 | 2.49 | 2.4 | 2.44 | 2.44 | -0.03 (-1.21%) | 51,400 |
18 Mar 2021 | USD | 2.63 | 2.68 | 2.44 | 2.47 | 2.47 | -0.16 (-6.08%) | 97,500 |
17 Mar 2021 | USD | 2.6 | 2.78 | 2.5 | 2.63 | 2.63 | +0.14 (+5.62%) | 78,900 |