Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | USD | 1.805 | 1.9 | 1.716 | 1.75 | 1.75 | -0.075 (-4.11%) | 17,800 |
7 Jul 2021 | USD | 1.755 | 1.9 | 1.755 | 1.825 | 1.825 | +0.106 (+6.17%) | 71,300 |
6 Jul 2021 | USD | 1.75 | 1.75 | 1.7 | 1.719 | 1.719 | -0.001 (-0.06%) | 22,300 |
2 Jul 2021 | USD | 1.75 | 1.751 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 23,900 |
1 Jul 2021 | USD | 1.8 | 1.8 | 1.65 | 1.7 | 1.7 | +0.005 (+0.29%) | 16,700 |
30 Jun 2021 | USD | 1.8 | 1.9 | 1.68 | 1.695 | 1.695 | -0.025 (-1.45%) | 48,200 |
29 Jun 2021 | USD | 1.95 | 1.98 | 1.594 | 1.72 | 1.72 | -0.13 (-7.03%) | 87,800 |
28 Jun 2021 | USD | 2.05 | 2.05 | 1.794 | 1.85 | 1.85 | -0.094 (-4.84%) | 44,700 |
25 Jun 2021 | USD | 1.954 | 2.04 | 1.92 | 1.944 | 1.944 | +0.014 (+0.73%) | 34,000 |
24 Jun 2021 | USD | 2.16 | 2.16 | 1.844 | 1.93 | 1.93 | +0.16 (+9.04%) | 103,600 |
23 Jun 2021 | USD | 1.793 | 1.85 | 1.746 | 1.77 | 1.77 | +0.015 (+0.85%) | 32,600 |
22 Jun 2021 | USD | 1.66 | 1.8 | 1.6 | 1.755 | 1.755 | +0.097 (+5.85%) | 68,200 |
21 Jun 2021 | USD | 1.95 | 2.05 | 1.65 | 1.658 | 1.658 | -0.355 (-17.64%) | 99,200 |
18 Jun 2021 | USD | 2.05 | 2.099 | 1.946 | 2.013 | 2.013 | -0.037 (-1.80%) | 73,000 |
17 Jun 2021 | USD | 2.181 | 2.181 | 2.04 | 2.05 | 2.05 | -0.061 (-2.89%) | 55,000 |
16 Jun 2021 | USD | 2.126 | 2.2 | 2.076 | 2.111 | 2.111 | +0.011 (+0.52%) | 39,300 |
15 Jun 2021 | USD | 2.275 | 2.275 | 2.05 | 2.1 | 2.1 | -0.1 (-4.55%) | 71,700 |
14 Jun 2021 | USD | 2.25 | 2.44 | 2.2 | 2.2 | 2.2 | +0.06 (+2.80%) | 106,400 |
11 Jun 2021 | USD | 2.224 | 2.25 | 2.08 | 2.14 | 2.14 | -0.04 (-1.83%) | 53,300 |
10 Jun 2021 | USD | 2.28 | 2.35 | 2.18 | 2.18 | 2.18 | -0.061 (-2.72%) | 43,000 |
9 Jun 2021 | USD | 2.15 | 2.35 | 2.12 | 2.241 | 2.241 | +0.121 (+5.71%) | 42,200 |
8 Jun 2021 | USD | 2.1 | 2.39 | 2.077 | 2.12 | 2.12 | 0.0 (0.0%) | 50,000 |
7 Jun 2021 | USD | 2.45 | 2.45 | 2.05 | 2.12 | 2.12 | +0.03 (+1.44%) | 112,900 |
4 Jun 2021 | USD | 2.2 | 2.49 | 2.09 | 2.09 | 2.09 | -0.06 (-2.79%) | 39,600 |
3 Jun 2021 | USD | 2.36 | 2.6 | 2.04 | 2.15 | 2.15 | -0.15 (-6.52%) | 53,300 |
2 Jun 2021 | USD | 2.15 | 2.48 | 2.15 | 2.3 | 2.3 | +0.151 (+7.03%) | 83,200 |
1 Jun 2021 | USD | 1.999 | 3 | 1.999 | 2.149 | 2.149 | -0.051 (-2.32%) | 88,700 |
28 May 2021 | USD | 2.663 | 3 | 2.178 | 2.2 | 2.2 | -0.6 (-21.43%) | 77,600 |
27 May 2021 | USD | 3.25 | 3.25 | 2.5 | 2.8 | 2.8 | 0.0 (0.0%) | 105,600 |
26 May 2021 | USD | 3.8 | 3.8 | 2.69 | 2.8 | 2.8 | -0.15 (-5.08%) | 106,700 |