Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | USD | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | +0.06 (+5%) | 56,500 |
22 Jul 2021 | USD | 1.2 | 1.22 | 1.195 | 1.2 | 1.2 | -0.02 (-1.64%) | 30,100 |
21 Jul 2021 | USD | 1.22 | 1.25 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 41,200 |
20 Jul 2021 | USD | 1.24 | 1.27 | 1.18 | 1.18 | 1.18 | -0.07 (-5.60%) | 26,800 |
19 Jul 2021 | USD | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | +0.02 (+1.63%) | 87,500 |
16 Jul 2021 | USD | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -0.08 (-6.11%) | 42,800 |
15 Jul 2021 | USD | 1.28 | 1.31 | 1.24 | 1.31 | 1.31 | -0.03 (-2.24%) | 34,600 |
14 Jul 2021 | USD | 1.3 | 1.35 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 84,700 |
13 Jul 2021 | USD | 1.32 | 1.36 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 20,300 |
12 Jul 2021 | USD | 1.33 | 1.37 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 21,400 |
9 Jul 2021 | USD | 1.32 | 1.38 | 1.3 | 1.35 | 1.35 | +0.08 (+6.30%) | 31,800 |
8 Jul 2021 | USD | 1.24 | 1.31 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 48,300 |
7 Jul 2021 | USD | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | +0.001 (+0.08%) | 57,000 |
6 Jul 2021 | USD | 1.33 | 1.33 | 1.3 | 1.319 | 1.319 | -0.001 (-0.08%) | 63,200 |
2 Jul 2021 | USD | 1.33 | 1.39 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 6,400 |
1 Jul 2021 | USD | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 8,800 |
30 Jun 2021 | USD | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 19,200 |
29 Jun 2021 | USD | 1.35 | 1.39 | 1.31 | 1.39 | 1.39 | +0.05 (+3.73%) | 11,700 |
28 Jun 2021 | USD | 1.32 | 1.39 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 34,000 |
25 Jun 2021 | USD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.04 (+3.17%) | 7,400 |
24 Jun 2021 | USD | 1.2 | 1.32 | 1.2 | 1.26 | 1.26 | +0.01 (+0.80%) | 64,900 |
23 Jun 2021 | USD | 1.28 | 1.33 | 1.24 | 1.25 | 1.25 | -0.029 (-2.27%) | 59,200 |
22 Jun 2021 | USD | 1.27 | 1.301 | 1.23 | 1.279 | 1.279 | -0.001 (-0.08%) | 26,700 |
21 Jun 2021 | USD | 1.34 | 1.35 | 1.27 | 1.28 | 1.28 | -0.08 (-5.88%) | 14,300 |
18 Jun 2021 | USD | 1.32 | 1.43 | 1.25 | 1.36 | 1.36 | +0.06 (+4.62%) | 44,500 |
17 Jun 2021 | USD | 1.32 | 1.37 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 57,300 |
16 Jun 2021 | USD | 1.31 | 1.36 | 1.27 | 1.34 | 1.34 | +0.03 (+2.29%) | 84,700 |
15 Jun 2021 | USD | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,900 |
14 Jun 2021 | USD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 32,000 |
11 Jun 2021 | USD | 1.36 | 1.38 | 1.26 | 1.36 | 1.36 | +0.02 (+1.49%) | 60,800 |