Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2021 | USD | 1.23 | 1.35 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 218,600 |
17 Jun 2021 | USD | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 36,400 |
16 Jun 2021 | USD | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 94,700 |
15 Jun 2021 | USD | 1.29 | 1.3 | 1.17 | 1.25 | 1.25 | -0.05 (-3.85%) | 291,600 |
14 Jun 2021 | USD | 1.3 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 77,400 |
11 Jun 2021 | USD | 1.34 | 1.34 | 1.29 | 1.3 | 1.3 | -0.06 (-4.41%) | 117,300 |
10 Jun 2021 | USD | 1.3 | 1.36 | 1.25 | 1.36 | 1.36 | +0.06 (+4.62%) | 395,800 |
9 Jun 2021 | USD | 1.35 | 1.38 | 1.26 | 1.3 | 1.3 | -0.06 (-4.41%) | 404,500 |
8 Jun 2021 | USD | 1.35 | 1.4 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 566,400 |
7 Jun 2021 | USD | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | +0.05 (+3.73%) | 1,088,600 |
4 Jun 2021 | USD | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | +0.05 (+3.88%) | 1,175,300 |
3 Jun 2021 | USD | 1.23 | 1.34 | 1.22 | 1.29 | 1.29 | +0.05 (+4.03%) | 1,086,900 |
2 Jun 2021 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 330,400 |
1 Jun 2021 | USD | 1.27 | 1.32 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 606,900 |
28 May 2021 | USD | 1.23 | 1.33 | 1.18 | 1.26 | 1.26 | +0.01 (+0.80%) | 978,300 |
27 May 2021 | USD | 1.25 | 1.36 | 1.22 | 1.25 | 1.25 | +0.06 (+5.04%) | 734,600 |
26 May 2021 | USD | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | 0.0 (0.0%) | 781,700 |
25 May 2021 | USD | 1.17 | 1.35 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 1,056,300 |
24 May 2021 | USD | 1.2 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 112,600 |
21 May 2021 | USD | 1.23 | 1.25 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 152,100 |
20 May 2021 | USD | 1.22 | 1.29 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 635,000 |
19 May 2021 | USD | 1.19 | 1.25 | 1.14 | 1.21 | 1.21 | +0.02 (+1.68%) | 988,700 |
18 May 2021 | USD | 1.1 | 1.32 | 1.08 | 1.19 | 1.19 | +0.09 (+8.18%) | 1,787,800 |
17 May 2021 | USD | 1.09 | 1.13 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 119,700 |
14 May 2021 | USD | 1.07 | 1.24 | 1.06 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,162,800 |
13 May 2021 | USD | 1.08 | 1.14 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 186,000 |
12 May 2021 | USD | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 194,400 |
11 May 2021 | USD | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 88,500 |
10 May 2021 | USD | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | -0.03 (-2.63%) | 92,300 |
7 May 2021 | USD | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -0.08 (-6.56%) | 190,700 |