Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2021 | USD | 1.73 | 1.74 | 1.65 | 1.69 | 507 | -0.03 (-1.74%) | 1,929,200 |
28 Jun 2021 | USD | 1.76 | 1.79 | 1.7 | 1.72 | 516 | -0.01 (-0.58%) | 1,527,300 |
25 Jun 2021 | USD | 1.83 | 1.85 | 1.71 | 1.73 | 519 | -0.05 (-2.81%) | 26,019,000 |
24 Jun 2021 | USD | 1.81 | 1.84 | 1.78 | 1.78 | 534 | -0.01 (-0.56%) | 1,388,000 |
23 Jun 2021 | USD | 1.85 | 1.89 | 1.79 | 1.79 | 537 | -0.05 (-2.72%) | 1,419,500 |
22 Jun 2021 | USD | 1.85 | 1.87 | 1.76 | 1.84 | 552 | 0.0 (0.0%) | 1,963,300 |
21 Jun 2021 | USD | 1.89 | 1.92 | 1.8 | 1.84 | 552 | -0.04 (-2.13%) | 2,988,000 |
18 Jun 2021 | USD | 1.78 | 1.88 | 1.75 | 1.88 | 564 | +0.09 (+5.03%) | 2,505,500 |
17 Jun 2021 | USD | 1.8 | 1.84 | 1.75 | 1.79 | 537 | -0.01 (-0.56%) | 1,772,500 |
16 Jun 2021 | USD | 1.86 | 1.9 | 1.78 | 1.8 | 540 | -0.09 (-4.76%) | 1,995,300 |
15 Jun 2021 | USD | 1.91 | 1.98 | 1.8 | 1.89 | 567 | +0.09 (+5.00%) | 9,897,000 |
14 Jun 2021 | USD | 1.8 | 1.83 | 1.77 | 1.8 | 540 | +0.02 (+1.12%) | 1,238,900 |
11 Jun 2021 | USD | 1.75 | 1.82 | 1.75 | 1.78 | 534 | +0.02 (+1.14%) | 1,173,300 |
10 Jun 2021 | USD | 1.8 | 1.84 | 1.74 | 1.76 | 528 | -0.04 (-2.22%) | 1,122,200 |
9 Jun 2021 | USD | 1.77 | 1.86 | 1.77 | 1.8 | 540 | +0.01 (+0.56%) | 1,058,300 |
8 Jun 2021 | USD | 1.8 | 1.85 | 1.77 | 1.79 | 537 | 0.0 (0.0%) | 863,400 |
7 Jun 2021 | USD | 1.77 | 1.85 | 1.77 | 1.79 | 537 | +0.04 (+2.29%) | 1,545,300 |
4 Jun 2021 | USD | 1.72 | 1.78 | 1.71 | 1.75 | 525 | +0.04 (+2.34%) | 917,900 |
3 Jun 2021 | USD | 1.7 | 1.72 | 1.67 | 1.71 | 513 | 0.0 (0.0%) | 1,376,700 |
2 Jun 2021 | USD | 1.76 | 1.77 | 1.69 | 1.71 | 513 | -0.06 (-3.39%) | 1,444,300 |
1 Jun 2021 | USD | 1.82 | 1.84 | 1.75 | 1.77 | 531 | -0.04 (-2.21%) | 1,408,400 |
28 May 2021 | USD | 1.86 | 1.89 | 1.8 | 1.81 | 543 | -0.02 (-1.09%) | 749,700 |
27 May 2021 | USD | 1.81 | 1.87 | 1.79 | 1.83 | 549 | +0.03 (+1.67%) | 1,209,500 |
26 May 2021 | USD | 1.82 | 1.86 | 1.75 | 1.8 | 540 | -0.05 (-2.70%) | 1,367,300 |
25 May 2021 | USD | 1.9 | 1.94 | 1.85 | 1.85 | 555 | -0.06 (-3.14%) | 1,074,800 |
24 May 2021 | USD | 1.99 | 1.99 | 1.85 | 1.91 | 573 | -0.05 (-2.55%) | 1,421,900 |
21 May 2021 | USD | 1.97 | 2 | 1.88 | 1.96 | 588 | +0.01 (+0.51%) | 1,686,100 |
20 May 2021 | USD | 1.9 | 1.99 | 1.85 | 1.95 | 585 | +0.08 (+4.28%) | 1,992,200 |
19 May 2021 | USD | 1.83 | 1.92 | 1.82 | 1.87 | 561 | +0.02 (+1.08%) | 1,181,100 |
18 May 2021 | USD | 1.84 | 1.92 | 1.79 | 1.85 | 555 | +0.01 (+0.54%) | 1,086,769 |