Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 0.834 | 1.06 | 0.83 | 0.968 | 0.968 | +0.119 (+14.02%) | 145,993,000 |
2 Jun 2021 | USD | 0.825 | 0.861 | 0.81 | 0.849 | 0.849 | +0.025 (+3.03%) | 56,066,600 |
1 Jun 2021 | USD | 0.852 | 0.852 | 0.8 | 0.824 | 0.824 | -0.016 (-1.90%) | 33,933,100 |
28 May 2021 | USD | 0.837 | 0.875 | 0.82 | 0.84 | 0.84 | -0.007 (-0.83%) | 31,061,400 |
27 May 2021 | USD | 0.81 | 0.859 | 0.8 | 0.847 | 0.847 | +0.049 (+6.14%) | 42,208,900 |
26 May 2021 | USD | 0.789 | 0.799 | 0.78 | 0.798 | 0.798 | +0.014 (+1.79%) | 20,810,800 |
25 May 2021 | USD | 0.791 | 0.805 | 0.78 | 0.784 | 0.784 | -0.006 (-0.76%) | 12,764,300 |
24 May 2021 | USD | 0.809 | 0.828 | 0.786 | 0.79 | 0.79 | -0.03 (-3.66%) | 17,681,400 |
21 May 2021 | USD | 0.794 | 0.825 | 0.773 | 0.82 | 0.82 | +0.032 (+4.06%) | 27,268,200 |
20 May 2021 | USD | 0.808 | 0.808 | 0.78 | 0.788 | 0.788 | -0.006 (-0.76%) | 15,337,000 |
19 May 2021 | USD | 0.773 | 0.812 | 0.77 | 0.794 | 0.794 | -0.021 (-2.58%) | 20,333,900 |
18 May 2021 | USD | 0.809 | 0.842 | 0.792 | 0.815 | 0.815 | +0.035 (+4.49%) | 26,036,300 |
17 May 2021 | USD | 0.774 | 0.819 | 0.76 | 0.78 | 0.78 | +0.035 (+4.70%) | 30,334,000 |
14 May 2021 | USD | 0.76 | 0.788 | 0.731 | 0.745 | 0.745 | +0.025 (+3.47%) | 25,326,700 |
13 May 2021 | USD | 0.778 | 0.81 | 0.69 | 0.72 | 0.72 | -0.055 (-7.10%) | 42,038,900 |
12 May 2021 | USD | 0.825 | 0.865 | 0.771 | 0.775 | 0.775 | -0.075 (-8.82%) | 27,205,100 |
11 May 2021 | USD | 0.759 | 0.85 | 0.737 | 0.85 | 0.85 | +0.077 (+9.96%) | 35,406,900 |
10 May 2021 | USD | 0.881 | 0.887 | 0.773 | 0.773 | 0.773 | -0.074 (-8.74%) | 40,649,300 |
7 May 2021 | USD | 0.82 | 0.91 | 0.82 | 0.847 | 0.847 | +0.044 (+5.48%) | 33,214,600 |
6 May 2021 | USD | 0.86 | 0.9 | 0.801 | 0.803 | 0.803 | -0.069 (-7.91%) | 38,691,500 |
5 May 2021 | USD | 0.924 | 0.929 | 0.862 | 0.872 | 0.872 | -0.028 (-3.11%) | 19,059,200 |
4 May 2021 | USD | 0.913 | 0.943 | 0.86 | 0.9 | 0.9 | -0.06 (-6.25%) | 39,195,600 |
3 May 2021 | USD | 1.04 | 1.07 | 0.95 | 0.96 | 0.96 | -0.1 (-9.43%) | 49,010,600 |
30 Apr 2021 | USD | 1 | 1.11 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 46,212,300 |
29 Apr 2021 | USD | 1.1 | 1.1 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 38,787,900 |
28 Apr 2021 | USD | 1.07 | 1.13 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 39,274,700 |
27 Apr 2021 | USD | 1.29 | 1.3 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 141,731,100 |
26 Apr 2021 | USD | 0.965 | 1.14 | 0.931 | 1.13 | 1.13 | +0.187 (+19.83%) | 102,782,900 |
23 Apr 2021 | USD | 0.994 | 1.02 | 0.93 | 0.943 | 0.943 | +0.02 (+2.17%) | 44,532,600 |
22 Apr 2021 | USD | 0.887 | 1 | 0.863 | 0.923 | 0.923 | +0.088 (+10.54%) | 79,017,400 |