Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2021 | USD | 1.41 | 1.476 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 75,200 |
21 Jun 2021 | USD | 1.47 | 1.53 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 125,800 |
18 Jun 2021 | USD | 1.46 | 1.48 | 1.449 | 1.47 | 1.47 | 0.0 (0.0%) | 22,500 |
17 Jun 2021 | USD | 1.48 | 1.5 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 21,100 |
16 Jun 2021 | USD | 1.51 | 1.62 | 1.42 | 1.47 | 1.47 | -0.01 (-0.68%) | 255,400 |
15 Jun 2021 | USD | 1.57 | 1.57 | 1.43 | 1.48 | 1.48 | -0.09 (-5.73%) | 103,400 |
14 Jun 2021 | USD | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 36,900 |
11 Jun 2021 | USD | 1.515 | 1.58 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 40,100 |
10 Jun 2021 | USD | 1.561 | 1.6 | 1.5 | 1.53 | 1.53 | -0.027 (-1.73%) | 95,400 |
9 Jun 2021 | USD | 1.58 | 1.6 | 1.48 | 1.557 | 1.557 | +0.017 (+1.10%) | 181,500 |
8 Jun 2021 | USD | 1.54 | 1.58 | 1.5 | 1.54 | 1.54 | -0.045 (-2.84%) | 109,900 |
7 Jun 2021 | USD | 1.47 | 1.68 | 1.45 | 1.585 | 1.585 | +0.105 (+7.09%) | 165,300 |
4 Jun 2021 | USD | 1.678 | 1.678 | 1.41 | 1.48 | 1.48 | -0.21 (-12.43%) | 152,700 |
3 Jun 2021 | USD | 1.7 | 1.73 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 14,000 |
2 Jun 2021 | USD | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 11,400 |
1 Jun 2021 | USD | 1.77 | 1.78 | 1.65 | 1.72 | 1.72 | -0.05 (-2.82%) | 32,200 |
28 May 2021 | USD | 1.78 | 1.781 | 1.7 | 1.77 | 1.77 | +0.03 (+1.72%) | 17,500 |
27 May 2021 | USD | 1.79 | 1.8 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 3,900 |
26 May 2021 | USD | 1.73 | 1.81 | 1.71 | 1.8 | 1.8 | +0.1 (+5.88%) | 31,600 |
25 May 2021 | USD | 1.78 | 1.81 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 32,500 |
24 May 2021 | USD | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 10,500 |
21 May 2021 | USD | 1.68 | 1.89 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 51,300 |
20 May 2021 | USD | 1.71 | 1.854 | 1.649 | 1.68 | 1.68 | -0.04 (-2.33%) | 44,800 |
19 May 2021 | USD | 1.67 | 1.72 | 1.63 | 1.72 | 1.72 | -0.01 (-0.58%) | 13,300 |
18 May 2021 | USD | 1.66 | 1.84 | 1.61 | 1.73 | 1.73 | +0.07 (+4.22%) | 75,000 |
17 May 2021 | USD | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 86,200 |
14 May 2021 | USD | 1.64 | 1.75 | 1.6 | 1.69 | 1.69 | +0.09 (+5.63%) | 184,600 |
13 May 2021 | USD | 1.65 | 1.66 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 8,100 |
12 May 2021 | USD | 1.655 | 1.723 | 1.568 | 1.62 | 1.62 | -0.04 (-2.41%) | 20,000 |
11 May 2021 | USD | 1.72 | 1.72 | 1.55 | 1.66 | 1.66 | -0.09 (-5.14%) | 73,500 |