Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 1.719 | 1.757 | 1.57 | 1.62 | 1.62 | -0.13 (-7.43%) | 946,000 |
9 Jul 2021 | USD | 1.77 | 1.85 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,416,300 |
8 Jul 2021 | USD | 1.57 | 1.78 | 1.56 | 1.74 | 1.74 | +0.17 (+10.83%) | 1,506,200 |
7 Jul 2021 | USD | 1.748 | 1.75 | 1.521 | 1.57 | 1.57 | -0.13 (-7.65%) | 2,173,700 |
6 Jul 2021 | USD | 1.54 | 1.82 | 1.49 | 1.7 | 1.7 | +0.28 (+19.72%) | 6,598,600 |
2 Jul 2021 | USD | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 278,700 |
1 Jul 2021 | USD | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 395,800 |
30 Jun 2021 | USD | 1.7 | 1.7 | 1.38 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,898,600 |
29 Jun 2021 | USD | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 188,700 |
28 Jun 2021 | USD | 1.49 | 1.53 | 1.46 | 1.47 | 1.47 | -0.07 (-4.55%) | 177,300 |
25 Jun 2021 | USD | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | +0.08 (+5.48%) | 287,500 |
24 Jun 2021 | USD | 1.505 | 1.52 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 193,100 |
23 Jun 2021 | USD | 1.457 | 1.55 | 1.457 | 1.5 | 1.5 | -0.02 (-1.32%) | 257,000 |
22 Jun 2021 | USD | 1.4 | 1.53 | 1.38 | 1.52 | 1.52 | +0.09 (+6.29%) | 858,400 |
21 Jun 2021 | USD | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 304,300 |
18 Jun 2021 | USD | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 328,600 |
17 Jun 2021 | USD | 1.39 | 1.4 | 1.35 | 1.4 | 1.4 | +0.01 (+0.72%) | 302,600 |
16 Jun 2021 | USD | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.025 (-1.77%) | 413,500 |
15 Jun 2021 | USD | 1.44 | 1.46 | 1.39 | 1.415 | 1.415 | -0.005 (-0.35%) | 182,400 |
14 Jun 2021 | USD | 1.4 | 1.45 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 195,400 |
11 Jun 2021 | USD | 1.47 | 1.49 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 440,000 |
10 Jun 2021 | USD | 1.5 | 1.515 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 298,400 |
9 Jun 2021 | USD | 1.47 | 1.57 | 1.45 | 1.52 | 1.52 | +0.04 (+2.70%) | 1,055,800 |
8 Jun 2021 | USD | 1.43 | 1.49 | 1.4 | 1.48 | 1.48 | +0.05 (+3.50%) | 568,900 |
7 Jun 2021 | USD | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 352,900 |
4 Jun 2021 | USD | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 246,800 |
3 Jun 2021 | USD | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -0.07 (-4.83%) | 354,700 |
2 Jun 2021 | USD | 1.4 | 1.46 | 1.36 | 1.45 | 1.45 | +0.08 (+5.84%) | 731,300 |
1 Jun 2021 | USD | 1.38 | 1.39 | 1.328 | 1.37 | 1.37 | 0.0 (0.0%) | 235,800 |
28 May 2021 | USD | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 252,000 |