Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 11,807,800 |
15 Jul 2021 | USD | 1.08 | 1.1 | 1 | 1.02 | 1.02 | -0.08 (-7.27%) | 10,014,800 |
14 Jul 2021 | USD | 1.08 | 1.1 | 1.04 | 1.1 | 1.1 | +0.02 (+1.85%) | 10,315,200 |
13 Jul 2021 | USD | 1.07 | 1.1 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 15,188,500 |
12 Jul 2021 | USD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 7,941,600 |
9 Jul 2021 | USD | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 4,138,600 |
8 Jul 2021 | USD | 1.08 | 1.14 | 1.06 | 1.08 | 1.08 | -0.07 (-6.09%) | 8,231,900 |
7 Jul 2021 | USD | 1.17 | 1.19 | 1.08 | 1.15 | 1.15 | -0.01 (-0.86%) | 8,227,000 |
6 Jul 2021 | USD | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 6,779,000 |
2 Jul 2021 | USD | 1.22 | 1.25 | 1.18 | 1.23 | 1.23 | +0.01 (+0.82%) | 4,533,800 |
1 Jul 2021 | USD | 1.22 | 1.27 | 1.15 | 1.22 | 1.22 | +0.03 (+2.52%) | 11,211,900 |
30 Jun 2021 | USD | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 14,656,300 |
29 Jun 2021 | USD | 1.26 | 1.28 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 7,006,100 |
28 Jun 2021 | USD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 5,739,600 |
25 Jun 2021 | USD | 1.35 | 1.38 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 5,716,200 |
24 Jun 2021 | USD | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | +0.04 (+3.05%) | 7,217,100 |
23 Jun 2021 | USD | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 7,455,300 |
22 Jun 2021 | USD | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -0.01 (-0.76%) | 10,683,790 |
21 Jun 2021 | USD | 1.34 | 1.365 | 1.26 | 1.32 | 1.32 | -0.04 (-2.94%) | 11,350,320 |
18 Jun 2021 | USD | 1.38 | 1.4 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 11,021,400 |
17 Jun 2021 | USD | 1.43 | 1.46 | 1.33 | 1.39 | 1.39 | -0.11 (-7.33%) | 19,611,900 |
16 Jun 2021 | USD | 1.37 | 1.5 | 1.36 | 1.5 | 1.5 | +0.08 (+5.63%) | 13,819,900 |
15 Jun 2021 | USD | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | +0.05 (+3.65%) | 11,045,800 |
14 Jun 2021 | USD | 1.38 | 1.38 | 1.28 | 1.37 | 1.37 | -0.04 (-2.84%) | 18,599,000 |
11 Jun 2021 | USD | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 4,249,000 |
10 Jun 2021 | USD | 1.36 | 1.41 | 1.3 | 1.41 | 1.41 | +0.09 (+6.82%) | 7,615,000 |
9 Jun 2021 | USD | 1.4 | 1.42 | 1.3 | 1.32 | 1.32 | -0.08 (-5.71%) | 11,967,800 |
8 Jun 2021 | USD | 1.48 | 1.49 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 13,663,600 |
7 Jun 2021 | USD | 1.38 | 1.46 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 21,442,300 |
4 Jun 2021 | USD | 1.26 | 1.39 | 1.23 | 1.37 | 1.37 | +0.09 (+7.03%) | 16,010,700 |