Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | USD | 1.11 | 1.15 | 1.06 | 1.07 | 16.05 | -0.05 (-4.46%) | 1,536,200 |
2 Aug 2021 | USD | 1.11 | 1.13 | 1.09 | 1.12 | 16.8 | +0.01 (+0.90%) | 548,400 |
30 Jul 2021 | USD | 1.15 | 1.17 | 1.1 | 1.11 | 16.65 | -0.06 (-5.13%) | 1,700,000 |
29 Jul 2021 | USD | 1.09 | 1.25 | 1.07 | 1.17 | 17.55 | +0.11 (+10.38%) | 5,178,400 |
28 Jul 2021 | USD | 1.04 | 1.09 | 1.04 | 1.06 | 15.9 | +0.02 (+1.92%) | 419,300 |
27 Jul 2021 | USD | 1.07 | 1.09 | 1.04 | 1.04 | 15.6 | -0.03 (-2.80%) | 680,500 |
26 Jul 2021 | USD | 1.05 | 1.09 | 1.04 | 1.07 | 16.05 | +0.02 (+1.90%) | 589,500 |
23 Jul 2021 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 15.75 | -0.05 (-4.55%) | 593,600 |
22 Jul 2021 | USD | 1.14 | 1.15 | 1.08 | 1.1 | 16.5 | -0.03 (-2.65%) | 677,500 |
21 Jul 2021 | USD | 1.1 | 1.15 | 1.09 | 1.13 | 16.95 | +0.01 (+0.89%) | 1,083,400 |
20 Jul 2021 | USD | 1.12 | 1.13 | 1.05 | 1.12 | 16.8 | 0.0 (0.0%) | 941,500 |
19 Jul 2021 | USD | 1.02 | 1.16 | 1 | 1.12 | 16.8 | +0.07 (+6.67%) | 1,585,500 |
16 Jul 2021 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 15.75 | -0.03 (-2.78%) | 498,500 |
15 Jul 2021 | USD | 1.05 | 1.08 | 1.02 | 1.08 | 16.2 | +0.02 (+1.89%) | 926,900 |
14 Jul 2021 | USD | 1.15 | 1.16 | 1.05 | 1.06 | 15.9 | -0.04 (-3.64%) | 1,416,900 |
13 Jul 2021 | USD | 1.13 | 1.14 | 1.09 | 1.1 | 16.5 | -0.05 (-4.35%) | 839,600 |
12 Jul 2021 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 17.25 | -0.02 (-1.71%) | 546,600 |
9 Jul 2021 | USD | 1.19 | 1.19 | 1.13 | 1.17 | 17.55 | -0.01 (-0.85%) | 706,200 |
8 Jul 2021 | USD | 1.1 | 1.18 | 1.07 | 1.18 | 17.7 | +0.04 (+3.51%) | 932,200 |
7 Jul 2021 | USD | 1.17 | 1.19 | 1.11 | 1.14 | 17.1 | -0.04 (-3.39%) | 1,071,400 |
6 Jul 2021 | USD | 1.21 | 1.21 | 1.16 | 1.18 | 17.7 | -0.03 (-2.48%) | 886,000 |
2 Jul 2021 | USD | 1.25 | 1.25 | 1.18 | 1.21 | 18.15 | -0.04 (-3.20%) | 1,009,800 |
1 Jul 2021 | USD | 1.27 | 1.29 | 1.23 | 1.25 | 18.75 | -0.02 (-1.57%) | 1,039,400 |
30 Jun 2021 | USD | 1.28 | 1.32 | 1.23 | 1.27 | 19.05 | 0.0 (0.0%) | 1,186,600 |
29 Jun 2021 | USD | 1.3 | 1.31 | 1.24 | 1.27 | 19.05 | -0.03 (-2.31%) | 1,355,300 |
28 Jun 2021 | USD | 1.32 | 1.35 | 1.28 | 1.3 | 19.5 | -0.02 (-1.52%) | 1,259,400 |
25 Jun 2021 | USD | 1.21 | 1.32 | 1.21 | 1.32 | 19.8 | +0.08 (+6.45%) | 1,759,700 |
24 Jun 2021 | USD | 1.23 | 1.26 | 1.22 | 1.24 | 18.6 | -0.01 (-0.80%) | 937,000 |
23 Jun 2021 | USD | 1.25 | 1.29 | 1.21 | 1.25 | 18.75 | 0.0 (0.0%) | 1,566,800 |
22 Jun 2021 | USD | 1.21 | 1.25 | 1.17 | 1.25 | 18.75 | +0.04 (+3.31%) | 1,611,200 |