Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 1.52 | 1.52 | 1.48 | 1.52 | 18.24 | +0.02 (+1.33%) | 45,200 |
9 Jul 2021 | USD | 1.48 | 1.58 | 1.48 | 1.5 | 18 | +0.01 (+0.67%) | 70,500 |
8 Jul 2021 | USD | 1.53 | 1.531 | 1.46 | 1.49 | 17.88 | -0.11 (-6.88%) | 176,000 |
7 Jul 2021 | USD | 1.66 | 1.66 | 1.54 | 1.6 | 19.2 | -0.04 (-2.44%) | 186,600 |
6 Jul 2021 | USD | 1.66 | 1.68 | 1.56 | 1.64 | 19.68 | 0.0 (0.0%) | 151,600 |
2 Jul 2021 | USD | 1.71 | 1.71 | 1.61 | 1.64 | 19.68 | -0.04 (-2.38%) | 29,100 |
1 Jul 2021 | USD | 1.65 | 1.7 | 1.64 | 1.68 | 20.16 | +0.02 (+1.20%) | 77,800 |
30 Jun 2021 | USD | 1.69 | 1.72 | 1.58 | 1.66 | 19.92 | +0.02 (+1.22%) | 175,100 |
29 Jun 2021 | USD | 1.73 | 1.76 | 1.612 | 1.64 | 19.68 | -0.09 (-5.20%) | 236,300 |
28 Jun 2021 | USD | 1.64 | 1.73 | 1.601 | 1.73 | 20.76 | +0.11 (+6.79%) | 252,400 |
25 Jun 2021 | USD | 1.58 | 1.63 | 1.58 | 1.62 | 19.44 | +0.03 (+1.89%) | 23,300 |
24 Jun 2021 | USD | 1.58 | 1.61 | 1.55 | 1.59 | 19.08 | +0.02 (+1.27%) | 104,100 |
23 Jun 2021 | USD | 1.56 | 1.59 | 1.55 | 1.57 | 18.84 | -0.01 (-0.63%) | 77,700 |
22 Jun 2021 | USD | 1.57 | 1.59 | 1.52 | 1.58 | 18.96 | +0.01 (+0.64%) | 124,500 |
21 Jun 2021 | USD | 1.64 | 1.64 | 1.5 | 1.57 | 18.84 | -0.08 (-4.85%) | 201,000 |
18 Jun 2021 | USD | 1.64 | 1.67 | 1.61 | 1.65 | 19.8 | -0.01 (-0.60%) | 47,300 |
17 Jun 2021 | USD | 1.63 | 1.68 | 1.63 | 1.66 | 19.92 | 0.0 (0.0%) | 24,100 |
16 Jun 2021 | USD | 1.69 | 1.71 | 1.63 | 1.66 | 19.92 | +0.01 (+0.61%) | 74,200 |
15 Jun 2021 | USD | 1.74 | 1.76 | 1.63 | 1.65 | 19.8 | -0.12 (-6.78%) | 129,427 |
14 Jun 2021 | USD | 1.67 | 1.8 | 1.64 | 1.77 | 21.24 | +0.08 (+4.73%) | 184,475 |
11 Jun 2021 | USD | 1.74 | 1.77 | 1.64 | 1.69 | 20.28 | -0.04 (-2.31%) | 170,700 |
10 Jun 2021 | USD | 1.73 | 1.75 | 1.68 | 1.73 | 20.76 | -0.02 (-1.14%) | 65,200 |
9 Jun 2021 | USD | 1.63 | 1.75 | 1.63 | 1.75 | 21 | +0.1 (+6.06%) | 246,800 |
8 Jun 2021 | USD | 1.61 | 1.65 | 1.54 | 1.65 | 19.8 | +0.05 (+3.13%) | 150,900 |
7 Jun 2021 | USD | 1.56 | 1.6 | 1.501 | 1.6 | 19.2 | +0.03 (+1.91%) | 136,700 |
4 Jun 2021 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 18.84 | 0.0 (0.0%) | 95,700 |
3 Jun 2021 | USD | 1.65 | 1.65 | 1.56 | 1.57 | 18.84 | -0.1 (-5.99%) | 200,200 |
2 Jun 2021 | USD | 1.74 | 1.74 | 1.61 | 1.67 | 20.04 | -0.05 (-2.91%) | 189,300 |
1 Jun 2021 | USD | 1.7 | 1.75 | 1.65 | 1.72 | 20.64 | +0.05 (+2.99%) | 125,100 |
28 May 2021 | USD | 1.64 | 1.7 | 1.55 | 1.67 | 20.04 | +0.14 (+9.15%) | 398,500 |