Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | USD | 1.48 | 1.55 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 335,900 |
7 Jul 2021 | USD | 1.65 | 1.65 | 1.49 | 1.5 | 1.5 | -0.14 (-8.54%) | 345,800 |
6 Jul 2021 | USD | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 128,400 |
2 Jul 2021 | USD | 1.68 | 1.7 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 178,000 |
1 Jul 2021 | USD | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 434,300 |
30 Jun 2021 | USD | 1.66 | 1.69 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 228,900 |
29 Jun 2021 | USD | 1.66 | 1.7 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 219,600 |
28 Jun 2021 | USD | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -0.06 (-3.49%) | 294,200 |
25 Jun 2021 | USD | 1.83 | 1.87 | 1.7 | 1.72 | 1.72 | -0.1 (-5.49%) | 3,536,900 |
24 Jun 2021 | USD | 1.83 | 1.83 | 1.75 | 1.82 | 1.82 | -0.01 (-0.55%) | 355,900 |
23 Jun 2021 | USD | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | +0.04 (+2.23%) | 343,900 |
22 Jun 2021 | USD | 1.77 | 1.82 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 254,000 |
21 Jun 2021 | USD | 1.78 | 1.81 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 337,100 |
18 Jun 2021 | USD | 1.71 | 1.81 | 1.69 | 1.76 | 1.76 | +0.01 (+0.57%) | 410,500 |
17 Jun 2021 | USD | 1.79 | 1.82 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 364,900 |
16 Jun 2021 | USD | 1.74 | 1.8 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 349,800 |
15 Jun 2021 | USD | 1.89 | 1.9 | 1.75 | 1.77 | 1.77 | -0.1 (-5.35%) | 318,900 |
14 Jun 2021 | USD | 1.87 | 1.95 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 701,700 |
11 Jun 2021 | USD | 1.83 | 1.9 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 652,300 |
10 Jun 2021 | USD | 1.7 | 1.85 | 1.69 | 1.8 | 1.8 | +0.11 (+6.51%) | 625,200 |
9 Jun 2021 | USD | 1.66 | 1.75 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 560,500 |
8 Jun 2021 | USD | 1.53 | 1.68 | 1.5 | 1.66 | 1.66 | +0.13 (+8.50%) | 895,400 |
7 Jun 2021 | USD | 1.36 | 1.55 | 1.35 | 1.53 | 1.53 | +0.18 (+13.33%) | 1,252,600 |
4 Jun 2021 | USD | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 293,900 |
3 Jun 2021 | USD | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 447,400 |
2 Jun 2021 | USD | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 414,100 |
1 Jun 2021 | USD | 1.4 | 1.44 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 530,500 |
28 May 2021 | USD | 1.44 | 1.48 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 260,800 |
27 May 2021 | USD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 154,400 |
26 May 2021 | USD | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 274,700 |