Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 1.33 | 1.33 | 1.24 | 1.253 | 12.53 | -0.047 (-3.62%) | 126,400 |
8 Jul 2021 | USD | 1.31 | 1.31 | 1.228 | 1.3 | 13 | -0.01 (-0.76%) | 100,400 |
7 Jul 2021 | USD | 1.29 | 1.31 | 1.26 | 1.31 | 13.1 | +0.04 (+3.15%) | 191,000 |
6 Jul 2021 | USD | 1.27 | 1.31 | 1.257 | 1.27 | 12.7 | +0.002 (+0.16%) | 290,000 |
2 Jul 2021 | USD | 1.262 | 1.34 | 1.262 | 1.268 | 12.68 | -0.022 (-1.71%) | 259,400 |
1 Jul 2021 | USD | 1.27 | 1.34 | 1.255 | 1.29 | 12.9 | +0.08 (+6.61%) | 248,200 |
30 Jun 2021 | USD | 1.25 | 1.25 | 1.18 | 1.21 | 12.1 | +0.023 (+1.94%) | 103,300 |
29 Jun 2021 | USD | 1.3 | 1.33 | 1.17 | 1.187 | 11.87 | -0.092 (-7.19%) | 439,300 |
28 Jun 2021 | USD | 1.12 | 1.35 | 1.12 | 1.279 | 12.79 | +0.164 (+14.71%) | 1,701,800 |
25 Jun 2021 | USD | 1.16 | 1.205 | 1.1 | 1.115 | 11.15 | -0.045 (-3.88%) | 207,600 |
24 Jun 2021 | USD | 1.1 | 1.18 | 1.09 | 1.16 | 11.6 | +0.085 (+7.91%) | 183,000 |
23 Jun 2021 | USD | 1 | 1.084 | 0.924 | 1.075 | 10.75 | +0.075 (+7.50%) | 134,800 |
22 Jun 2021 | USD | 1.056 | 1.056 | 1 | 1 | 10 | -0.06 (-5.66%) | 88,600 |
21 Jun 2021 | USD | 1.04 | 1.071 | 0.976 | 1.06 | 10.6 | +0.051 (+5.05%) | 242,100 |
18 Jun 2021 | USD | 1.08 | 1.08 | 1.009 | 1.009 | 10.09 | -0.071 (-6.57%) | 150,600 |
17 Jun 2021 | USD | 1.11 | 1.135 | 1.071 | 1.08 | 10.8 | -0.02 (-1.82%) | 89,000 |
16 Jun 2021 | USD | 1.16 | 1.163 | 1.09 | 1.1 | 11 | -0.04 (-3.51%) | 111,900 |
15 Jun 2021 | USD | 1.18 | 1.23 | 1.134 | 1.14 | 11.4 | -0.08 (-6.56%) | 112,500 |
14 Jun 2021 | USD | 1.26 | 1.26 | 1.19 | 1.22 | 12.2 | +0.003 (+0.25%) | 141,700 |
11 Jun 2021 | USD | 1.17 | 1.24 | 1.135 | 1.217 | 12.17 | +0.054 (+4.64%) | 155,000 |
10 Jun 2021 | USD | 1.22 | 1.23 | 1.145 | 1.163 | 11.63 | -0.053 (-4.36%) | 88,100 |
9 Jun 2021 | USD | 1.21 | 1.24 | 1.17 | 1.216 | 12.16 | +0.046 (+3.93%) | 66,900 |
8 Jun 2021 | USD | 1.17 | 1.24 | 1.17 | 1.17 | 11.7 | 0.0 (0.0%) | 85,800 |
7 Jun 2021 | USD | 1.28 | 1.28 | 1.16 | 1.17 | 11.7 | -0.046 (-3.78%) | 128,500 |
4 Jun 2021 | USD | 1.22 | 1.24 | 1.15 | 1.216 | 12.16 | +0.026 (+2.18%) | 116,600 |
3 Jun 2021 | USD | 1.27 | 1.27 | 1.19 | 1.19 | 11.9 | -0.09 (-7.03%) | 187,200 |
2 Jun 2021 | USD | 1.35 | 1.35 | 1.25 | 1.28 | 12.8 | 0.0 (0.0%) | 105,600 |
1 Jun 2021 | USD | 1.298 | 1.3 | 1.26 | 1.28 | 12.8 | -0.025 (-1.92%) | 51,200 |
28 May 2021 | USD | 1.35 | 1.35 | 1.29 | 1.305 | 13.05 | -0.025 (-1.88%) | 34,500 |
27 May 2021 | USD | 1.19 | 1.352 | 1.19 | 1.33 | 13.3 | +0.07 (+5.56%) | 93,300 |