Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 21,400 |
8 Jul 2021 | USD | 1.51 | 1.68 | 1.51 | 1.6 | 1.6 | -0.08 (-4.76%) | 8,200 |
7 Jul 2021 | USD | 1.69 | 1.69 | 1.55 | 1.68 | 1.68 | -0.01 (-0.59%) | 6,700 |
6 Jul 2021 | USD | 1.7 | 1.7 | 1.5 | 1.69 | 1.69 | +0.04 (+2.42%) | 15,300 |
2 Jul 2021 | USD | 1.75 | 1.75 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 19,400 |
1 Jul 2021 | USD | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -0.16 (-8.65%) | 33,000 |
30 Jun 2021 | USD | 1.71 | 1.85 | 1.67 | 1.85 | 1.85 | -0.02 (-1.07%) | 124,300 |
29 Jun 2021 | USD | 1.86 | 1.87 | 1.8 | 1.87 | 1.87 | +0.055 (+3.03%) | 7,300 |
28 Jun 2021 | USD | 1.66 | 1.88 | 1.66 | 1.815 | 1.815 | +0.015 (+0.83%) | 10,600 |
25 Jun 2021 | USD | 1.775 | 1.89 | 1.71 | 1.8 | 1.8 | +0.05 (+2.86%) | 10,100 |
24 Jun 2021 | USD | 1.93 | 1.93 | 1.61 | 1.75 | 1.75 | -0.175 (-9.09%) | 116,600 |
23 Jun 2021 | USD | 1.89 | 1.925 | 1.585 | 1.925 | 1.925 | +0.135 (+7.54%) | 20,300 |
22 Jun 2021 | USD | 1.86 | 1.98 | 1.79 | 1.79 | 1.79 | -0.07 (-3.76%) | 53,000 |
21 Jun 2021 | USD | 1.68 | 1.96 | 1.68 | 1.86 | 1.86 | +0.14 (+8.14%) | 110,100 |
18 Jun 2021 | USD | 1.84 | 1.84 | 1.71 | 1.72 | 1.72 | -0.08 (-4.44%) | 95,800 |
17 Jun 2021 | USD | 1.89 | 1.98 | 1.71 | 1.8 | 1.8 | -0.15 (-7.69%) | 118,700 |
16 Jun 2021 | USD | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | +0.005 (+0.26%) | 27,200 |
15 Jun 2021 | USD | 2 | 2 | 1.9 | 1.945 | 1.945 | -0.035 (-1.77%) | 61,200 |
14 Jun 2021 | USD | 2 | 2.05 | 1.91 | 1.98 | 1.98 | -0.02 (-1%) | 20,200 |
11 Jun 2021 | USD | 2.1 | 2.18 | 1.965 | 2 | 2 | -0.03 (-1.48%) | 174,300 |
10 Jun 2021 | USD | 2 | 2.13 | 1.95 | 2.03 | 2.03 | +0.04 (+2.01%) | 47,500 |
9 Jun 2021 | USD | 1.82 | 2.045 | 1.81 | 1.99 | 1.99 | +0.04 (+2.05%) | 39,300 |
8 Jun 2021 | USD | 1.95 | 2 | 1.883 | 1.95 | 1.95 | 0.0 (0.0%) | 76,400 |
7 Jun 2021 | USD | 2.03 | 2.15 | 1.9 | 1.95 | 1.95 | -0.09 (-4.41%) | 55,000 |
4 Jun 2021 | USD | 1.99 | 2.05 | 1.88 | 2.04 | 2.04 | -0.02 (-0.97%) | 19,900 |
3 Jun 2021 | USD | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | +0.07 (+3.52%) | 10,500 |
2 Jun 2021 | USD | 2.05 | 2.05 | 1.855 | 1.99 | 1.99 | +0.03 (+1.53%) | 19,200 |
1 Jun 2021 | USD | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 5,100 |
28 May 2021 | USD | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 0.0 (0.0%) | 5,600 |
27 May 2021 | USD | 1.709 | 1.88 | 1.66 | 1.88 | 1.88 | +0.17 (+9.94%) | 49,200 |