Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 1.54 | 1.56 | 1.48 | 1.48 | 8.88 | -0.06 (-3.90%) | 377,300 |
15 Jul 2021 | USD | 1.56 | 1.68 | 1.54 | 1.54 | 9.24 | -0.05 (-3.14%) | 804,100 |
14 Jul 2021 | USD | 1.58 | 1.59 | 1.52 | 1.59 | 9.54 | +0.05 (+3.25%) | 113,400 |
13 Jul 2021 | USD | 1.63 | 1.63 | 1.54 | 1.54 | 9.24 | +0.02 (+1.32%) | 204,500 |
12 Jul 2021 | USD | 1.5 | 1.55 | 1.49 | 1.52 | 9.12 | +0.01 (+0.66%) | 186,200 |
9 Jul 2021 | USD | 1.49 | 1.55 | 1.49 | 1.51 | 9.06 | +0.04 (+2.72%) | 122,600 |
8 Jul 2021 | USD | 1.48 | 1.5 | 1.44 | 1.47 | 8.82 | -0.03 (-2%) | 138,900 |
7 Jul 2021 | USD | 1.53 | 1.54 | 1.5 | 1.5 | 9 | -0.06 (-3.85%) | 180,900 |
6 Jul 2021 | USD | 1.57 | 1.6 | 1.53 | 1.56 | 9.36 | -0.01 (-0.64%) | 187,600 |
2 Jul 2021 | USD | 1.58 | 1.58 | 1.55 | 1.57 | 9.42 | +0.02 (+1.29%) | 154,500 |
1 Jul 2021 | USD | 1.58 | 1.58 | 1.53 | 1.55 | 9.3 | 0.0 (0.0%) | 105,200 |
30 Jun 2021 | USD | 1.61 | 1.61 | 1.55 | 1.55 | 9.3 | -0.04 (-2.52%) | 224,600 |
29 Jun 2021 | USD | 1.62 | 1.64 | 1.58 | 1.59 | 9.54 | -0.03 (-1.85%) | 131,800 |
28 Jun 2021 | USD | 1.55 | 1.68 | 1.55 | 1.62 | 9.72 | +0.04 (+2.53%) | 366,800 |
25 Jun 2021 | USD | 1.59 | 1.61 | 1.58 | 1.58 | 9.48 | -0.01 (-0.63%) | 195,700 |
24 Jun 2021 | USD | 1.59 | 1.6 | 1.57 | 1.59 | 9.54 | +0.02 (+1.27%) | 224,300 |
23 Jun 2021 | USD | 1.54 | 1.6 | 1.54 | 1.57 | 9.42 | +0.01 (+0.64%) | 215,700 |
22 Jun 2021 | USD | 1.54 | 1.58 | 1.53 | 1.56 | 9.36 | +0.02 (+1.30%) | 187,833 |
21 Jun 2021 | USD | 1.59 | 1.61 | 1.5395 | 1.54 | 9.24 | -0.05 (-3.14%) | 238,186 |
18 Jun 2021 | USD | 1.6 | 1.62 | 1.58 | 1.59 | 9.54 | -0.02 (-1.24%) | 177,000 |
17 Jun 2021 | USD | 1.65 | 1.66 | 1.6 | 1.61 | 9.66 | -0.05 (-3.01%) | 308,900 |
16 Jun 2021 | USD | 1.63 | 1.67 | 1.58 | 1.66 | 9.96 | +0.04 (+2.47%) | 341,600 |
15 Jun 2021 | USD | 1.67 | 1.67 | 1.62 | 1.62 | 9.72 | -0.03 (-1.82%) | 187,000 |
14 Jun 2021 | USD | 1.65 | 1.67 | 1.63 | 1.65 | 9.9 | +0.04 (+2.48%) | 122,500 |
11 Jun 2021 | USD | 1.65 | 1.66 | 1.61 | 1.61 | 9.66 | -0.02 (-1.23%) | 239,500 |
10 Jun 2021 | USD | 1.74 | 1.75 | 1.63 | 1.63 | 9.78 | -0.09 (-5.23%) | 414,300 |
9 Jun 2021 | USD | 1.76 | 1.77 | 1.69 | 1.72 | 10.32 | +0.01 (+0.58%) | 739,700 |
8 Jun 2021 | USD | 1.75 | 1.78 | 1.69 | 1.71 | 10.26 | -0.04 (-2.29%) | 350,900 |
7 Jun 2021 | USD | 1.77 | 1.77 | 1.74 | 1.75 | 10.5 | 0.0 (0.0%) | 155,000 |
4 Jun 2021 | USD | 1.73 | 1.78 | 1.73 | 1.75 | 10.5 | +0.01 (+0.57%) | 96,500 |