Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2021 | USD | 1.09 | 1.106 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 287,500 |
15 Jul 2021 | USD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 240,800 |
14 Jul 2021 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.005 (-0.45%) | 90,500 |
13 Jul 2021 | USD | 1.12 | 1.12 | 1.1 | 1.105 | 1.105 | -0.035 (-3.07%) | 192,000 |
12 Jul 2021 | USD | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 161,300 |
9 Jul 2021 | USD | 1.15 | 1.152 | 1.13 | 1.15 | 1.15 | +0.035 (+3.14%) | 171,400 |
8 Jul 2021 | USD | 1.15 | 1.156 | 1.1 | 1.115 | 1.115 | -0.035 (-3.04%) | 336,800 |
7 Jul 2021 | USD | 1.18 | 1.189 | 1.146 | 1.15 | 1.15 | -0.03 (-2.54%) | 281,200 |
6 Jul 2021 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 165,800 |
2 Jul 2021 | USD | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 381,300 |
1 Jul 2021 | USD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 175,200 |
30 Jun 2021 | USD | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 209,900 |
29 Jun 2021 | USD | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.005 (+0.41%) | 258,200 |
28 Jun 2021 | USD | 1.21 | 1.225 | 1.18 | 1.215 | 1.215 | +0.025 (+2.10%) | 336,800 |
25 Jun 2021 | USD | 1.2 | 1.23 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 117,100 |
24 Jun 2021 | USD | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | +0.02 (+1.68%) | 95,300 |
23 Jun 2021 | USD | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 125,300 |
22 Jun 2021 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 188,700 |
21 Jun 2021 | USD | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 177,100 |
18 Jun 2021 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 147,600 |
17 Jun 2021 | USD | 1.22 | 1.222 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 391,300 |
16 Jun 2021 | USD | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 284,000 |
15 Jun 2021 | USD | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 396,200 |
14 Jun 2021 | USD | 1.27 | 1.286 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 335,000 |
11 Jun 2021 | USD | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 216,300 |
10 Jun 2021 | USD | 1.3 | 1.334 | 1.283 | 1.31 | 1.31 | 0.0 (0.0%) | 399,000 |
9 Jun 2021 | USD | 1.33 | 1.361 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 131,800 |
8 Jun 2021 | USD | 1.34 | 1.36 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 159,200 |
7 Jun 2021 | USD | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 240,500 |
4 Jun 2021 | USD | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.05 (+3.68%) | 141,300 |