Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | USD | 1.305 | 1.34 | 1.27 | 1.27 | 1.27 | +0.02 (+1.60%) | 18,425 |
2 Jul 2021 | USD | 1.18 | 1.32 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 14,595 |
1 Jul 2021 | USD | 1.19 | 1.25 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 57,623 |
30 Jun 2021 | USD | 1.23 | 1.33 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 40,470 |
29 Jun 2021 | USD | 1.26 | 1.47 | 1.19 | 1.23 | 1.23 | -0.01 (-0.80%) | 113,538 |
28 Jun 2021 | USD | 1.3 | 1.34 | 1.21 | 1.2399 | 1.2399 | +0.01 (+0.80%) | 17,559 |
25 Jun 2021 | USD | 1.2 | 1.34 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 22,976 |
24 Jun 2021 | USD | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 9,493 |
23 Jun 2021 | USD | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 44,347 |
22 Jun 2021 | USD | 1.26 | 1.33 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 23,787 |
21 Jun 2021 | USD | 1.32 | 1.39 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 5,281 |
18 Jun 2021 | USD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,431 |
17 Jun 2021 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 2,597 |
16 Jun 2021 | USD | 1.3 | 1.39 | 1.29 | 1.39 | 1.39 | +0.15 (+12.12%) | 18,617 |
15 Jun 2021 | USD | 1.4 | 1.4 | 1.215 | 1.2397 | 1.2397 | -0.12 (-8.85%) | 15,360 |
14 Jun 2021 | USD | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 6,376 |
11 Jun 2021 | USD | 1.2852 | 1.36 | 1.2701 | 1.36 | 1.36 | +0.1 (+7.94%) | 158,796 |
10 Jun 2021 | USD | 1.15 | 1.31 | 1.1 | 1.26 | 1.26 | +0.16 (+14.55%) | 497,403 |
9 Jun 2021 | USD | 1.1 | 1.13 | 1.06 | 1.1 | 1.1 | +0.05 (+4.76%) | 17,388 |
8 Jun 2021 | USD | 1.11 | 1.117 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 28,614 |
7 Jun 2021 | USD | 1.05 | 1.1 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 7,486 |
4 Jun 2021 | USD | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -0.045 (-4.11%) | 39,386 |
3 Jun 2021 | USD | 1.085 | 1.1 | 1.085 | 1.095 | 1.095 | +0.025 (+2.34%) | 156,391 |
2 Jun 2021 | USD | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 22,382 |
1 Jun 2021 | USD | 1.14 | 1.19 | 1.093 | 1.1 | 1.1 | +0.03 (+2.80%) | 13,175 |
28 May 2021 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 614,050 |
27 May 2021 | USD | 1.1 | 1.16 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 122,799 |
26 May 2021 | USD | 1.04 | 1.1 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 457,486 |
25 May 2021 | USD | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 115,551 |
24 May 2021 | USD | 1.03 | 1.1 | 0.97 | 1.09 | 1.09 | +0.06 (+5.83%) | 642,982 |