Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | USD | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -0.09 (-5.73%) | 36,400 |
14 Jul 2021 | USD | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 57,000 |
13 Jul 2021 | USD | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -0.04 (-2.52%) | 14,400 |
12 Jul 2021 | USD | 1.56 | 1.6 | 1.51 | 1.59 | 1.59 | +0.06 (+3.92%) | 60,400 |
9 Jul 2021 | USD | 1.45 | 1.59 | 1.435 | 1.53 | 1.53 | +0.11 (+7.75%) | 211,500 |
8 Jul 2021 | USD | 1.47 | 1.64 | 1.42 | 1.42 | 1.42 | -0.1 (-6.58%) | 109,300 |
7 Jul 2021 | USD | 1.523 | 1.67 | 1.44 | 1.52 | 1.52 | 0.0 (0.0%) | 462,900 |
6 Jul 2021 | USD | 1.66 | 1.66 | 1.51 | 1.52 | 1.52 | -0.07 (-4.40%) | 39,600 |
2 Jul 2021 | USD | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 10,300 |
1 Jul 2021 | USD | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | +0.015 (+0.93%) | 49,900 |
30 Jun 2021 | USD | 1.506 | 1.75 | 1.506 | 1.615 | 1.615 | +0.115 (+7.67%) | 224,900 |
29 Jun 2021 | USD | 1.558 | 1.558 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 40,900 |
28 Jun 2021 | USD | 1.515 | 1.61 | 1.515 | 1.58 | 1.58 | +0.03 (+1.94%) | 106,400 |
25 Jun 2021 | USD | 1.62 | 1.65 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 35,100 |
24 Jun 2021 | USD | 1.59 | 1.59 | 1.534 | 1.58 | 1.58 | +0.04 (+2.60%) | 25,700 |
23 Jun 2021 | USD | 1.49 | 1.57 | 1.48 | 1.54 | 1.54 | +0.09 (+6.21%) | 18,000 |
22 Jun 2021 | USD | 1.44 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 14,085 |
21 Jun 2021 | USD | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 24,738 |
18 Jun 2021 | USD | 1.55 | 1.55 | 1.45 | 1.54 | 1.54 | -0.02 (-1.28%) | 64,000 |
17 Jun 2021 | USD | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 19,700 |
16 Jun 2021 | USD | 1.61 | 1.673 | 1.5 | 1.55 | 1.55 | -0.07 (-4.32%) | 66,500 |
15 Jun 2021 | USD | 1.76 | 1.779 | 1.61 | 1.62 | 1.62 | -0.16 (-8.99%) | 68,400 |
14 Jun 2021 | USD | 1.72 | 1.81 | 1.63 | 1.78 | 1.78 | +0.04 (+2.30%) | 189,000 |
11 Jun 2021 | USD | 1.6 | 1.822 | 1.59 | 1.74 | 1.74 | +0.13 (+8.07%) | 422,500 |
10 Jun 2021 | USD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 75,100 |
9 Jun 2021 | USD | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | +0.04 (+2.48%) | 34,900 |
8 Jun 2021 | USD | 1.66 | 1.661 | 1.57 | 1.61 | 1.61 | -0.045 (-2.72%) | 35,000 |
7 Jun 2021 | USD | 1.66 | 1.67 | 1.57 | 1.655 | 1.655 | +0.015 (+0.91%) | 29,600 |
4 Jun 2021 | USD | 1.598 | 1.66 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 30,700 |
3 Jun 2021 | USD | 1.55 | 1.636 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 67,400 |