Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 1.58 | 1.62 | 1.53 | 1.57 | 7.85 | -0.02 (-1.26%) | 109,800 |
15 Jul 2021 | USD | 1.64 | 1.69 | 1.59 | 1.59 | 7.95 | -0.07 (-4.22%) | 163,600 |
14 Jul 2021 | USD | 1.77 | 1.81 | 1.63 | 1.66 | 8.3 | -0.15 (-8.29%) | 216,800 |
13 Jul 2021 | USD | 1.8 | 1.88 | 1.73 | 1.81 | 9.05 | +0.02 (+1.12%) | 466,100 |
12 Jul 2021 | USD | 1.6 | 1.87 | 1.59 | 1.79 | 8.95 | +0.21 (+13.29%) | 992,000 |
9 Jul 2021 | USD | 1.58 | 1.71 | 1.49 | 1.58 | 7.9 | +0.03 (+1.94%) | 375,700 |
8 Jul 2021 | USD | 1.5 | 1.6 | 1.42 | 1.55 | 7.75 | +0.05 (+3.33%) | 259,200 |
7 Jul 2021 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 7.5 | -0.12 (-7.41%) | 104,100 |
6 Jul 2021 | USD | 1.62 | 1.7 | 1.56 | 1.62 | 8.1 | +0.05 (+3.18%) | 268,400 |
2 Jul 2021 | USD | 1.5 | 1.64 | 1.5 | 1.57 | 7.85 | -0.07 (-4.27%) | 70,700 |
1 Jul 2021 | USD | 1.53 | 1.64 | 1.47 | 1.64 | 8.2 | +0.11 (+7.19%) | 225,500 |
30 Jun 2021 | USD | 1.5 | 1.54 | 1.46 | 1.53 | 7.65 | +0.02 (+1.32%) | 20,800 |
29 Jun 2021 | USD | 1.5 | 1.54 | 1.47 | 1.51 | 7.55 | 0.0 (0.0%) | 31,800 |
28 Jun 2021 | USD | 1.54 | 1.55 | 1.46 | 1.51 | 7.55 | -0.03 (-1.95%) | 47,500 |
25 Jun 2021 | USD | 1.53 | 1.54 | 1.5 | 1.54 | 7.7 | +0.02 (+1.32%) | 36,100 |
24 Jun 2021 | USD | 1.44 | 1.62 | 1.44 | 1.52 | 7.6 | +0.07 (+4.83%) | 349,700 |
23 Jun 2021 | USD | 1.4 | 1.47 | 1.39 | 1.45 | 7.25 | +0.02 (+1.40%) | 105,200 |
22 Jun 2021 | USD | 1.43 | 1.47 | 1.41 | 1.43 | 7.15 | -0.02 (-1.38%) | 31,000 |
21 Jun 2021 | USD | 1.49 | 1.49 | 1.4 | 1.45 | 7.25 | -0.01 (-0.68%) | 36,900 |
18 Jun 2021 | USD | 1.44 | 1.47 | 1.41 | 1.46 | 7.3 | +0.05 (+3.55%) | 30,100 |
17 Jun 2021 | USD | 1.52 | 1.54 | 1.41 | 1.41 | 7.05 | -0.1 (-6.62%) | 99,500 |
16 Jun 2021 | USD | 1.53 | 1.53 | 1.5 | 1.51 | 7.55 | -0.04 (-2.58%) | 35,700 |
15 Jun 2021 | USD | 1.6 | 1.6 | 1.52 | 1.55 | 7.75 | -0.05 (-3.13%) | 51,700 |
14 Jun 2021 | USD | 1.57 | 1.61 | 1.51 | 1.6 | 8 | +0.05 (+3.23%) | 94,100 |
11 Jun 2021 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 7.75 | -0.07 (-4.32%) | 118,900 |
10 Jun 2021 | USD | 1.63 | 1.75 | 1.55 | 1.62 | 8.1 | +0.02 (+1.25%) | 280,300 |
9 Jun 2021 | USD | 1.53 | 1.68 | 1.53 | 1.6 | 8 | +0.07 (+4.58%) | 236,700 |
8 Jun 2021 | USD | 1.5 | 1.55 | 1.46 | 1.53 | 7.65 | +0.02 (+1.32%) | 102,500 |
7 Jun 2021 | USD | 1.55 | 1.55 | 1.48 | 1.51 | 7.55 | -0.05 (-3.21%) | 89,600 |
4 Jun 2021 | USD | 1.56 | 1.59 | 1.53 | 1.56 | 7.8 | +0.03 (+1.96%) | 118,500 |