Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | USD | 1.24 | 1.26 | 1.18 | 1.21 | 18.15 | -0.03 (-2.42%) | 1,859,200 |
18 Jun 2021 | USD | 1.31 | 1.32 | 1.24 | 1.24 | 18.6 | -0.08 (-6.06%) | 1,953,600 |
17 Jun 2021 | USD | 1.34 | 1.34 | 1.28 | 1.32 | 19.8 | 0.0 (0.0%) | 1,122,400 |
16 Jun 2021 | USD | 1.34 | 1.34 | 1.26 | 1.32 | 19.8 | +0.01 (+0.76%) | 1,697,600 |
15 Jun 2021 | USD | 1.43 | 1.43 | 1.3 | 1.31 | 19.65 | -0.1 (-7.09%) | 2,841,000 |
14 Jun 2021 | USD | 1.51 | 1.52 | 1.38 | 1.41 | 21.15 | -0.13 (-8.44%) | 5,714,700 |
11 Jun 2021 | USD | 1.31 | 1.55 | 1.28 | 1.54 | 23.1 | +0.24 (+18.46%) | 8,117,300 |
10 Jun 2021 | USD | 1.3 | 1.32 | 1.23 | 1.3 | 19.5 | +0.05 (+4%) | 2,149,200 |
9 Jun 2021 | USD | 1.27 | 1.29 | 1.24 | 1.25 | 18.75 | 0.0 (0.0%) | 1,829,900 |
8 Jun 2021 | USD | 1.24 | 1.25 | 1.19 | 1.25 | 18.75 | +0.04 (+3.31%) | 1,527,800 |
7 Jun 2021 | USD | 1.27 | 1.32 | 1.18 | 1.21 | 18.15 | -0.03 (-2.42%) | 4,933,500 |
4 Jun 2021 | USD | 1.17 | 1.24 | 1.15 | 1.24 | 18.6 | +0.08 (+6.90%) | 2,038,000 |
3 Jun 2021 | USD | 1.18 | 1.22 | 1.15 | 1.16 | 17.4 | -0.05 (-4.13%) | 1,278,600 |
2 Jun 2021 | USD | 1.17 | 1.24 | 1.15 | 1.21 | 18.15 | +0.05 (+4.31%) | 1,689,600 |
1 Jun 2021 | USD | 1.17 | 1.2 | 1.14 | 1.16 | 17.4 | -0.02 (-1.69%) | 1,139,000 |
28 May 2021 | USD | 1.15 | 1.19 | 1.14 | 1.18 | 17.7 | 0.0 (0.0%) | 942,300 |
27 May 2021 | USD | 1.14 | 1.2 | 1.13 | 1.18 | 17.7 | +0.02 (+1.72%) | 948,400 |
26 May 2021 | USD | 1.09 | 1.17 | 1.09 | 1.16 | 17.4 | +0.05 (+4.50%) | 1,085,600 |
25 May 2021 | USD | 1.11 | 1.13 | 1.08 | 1.11 | 16.65 | -0.01 (-0.89%) | 779,200 |
24 May 2021 | USD | 1.22 | 1.22 | 1.09 | 1.12 | 16.8 | -0.07 (-5.88%) | 1,341,400 |
21 May 2021 | USD | 1.16 | 1.2 | 1.14 | 1.19 | 17.85 | +0.02 (+1.71%) | 1,111,700 |
20 May 2021 | USD | 1.11 | 1.19 | 1.1 | 1.17 | 17.55 | +0.05 (+4.46%) | 1,331,100 |
19 May 2021 | USD | 1.09 | 1.13 | 1.08 | 1.12 | 16.8 | -0.02 (-1.75%) | 860,900 |
18 May 2021 | USD | 1.1 | 1.14 | 1.08 | 1.14 | 17.1 | +0.04 (+3.64%) | 1,745,500 |
17 May 2021 | USD | 1.05 | 1.1 | 1.04 | 1.1 | 16.5 | +0.06 (+5.77%) | 1,270,800 |
14 May 2021 | USD | 1.05 | 1.08 | 1.02 | 1.04 | 15.6 | +0.05 (+5.05%) | 1,422,000 |
13 May 2021 | USD | 1.05 | 1.07 | 0.99 | 0.99 | 14.85 | -0.03 (-2.94%) | 1,697,100 |
12 May 2021 | USD | 1.02 | 1.08 | 1.02 | 1.02 | 15.3 | -0.03 (-2.86%) | 717,000 |
11 May 2021 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 15.75 | 0.0 (0.0%) | 1,524,221 |
10 May 2021 | USD | 1.06 | 1.08 | 1.0295 | 1.05 | 15.75 | -0.02 (-1.87%) | 1,134,473 |