Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 1.695 | 1.77 | 1.66 | 1.745 | 1.745 | 0.0 (0.0%) | 378,300 |
9 Jul 2021 | USD | 1.79 | 1.79 | 1.73 | 1.745 | 1.745 | -0.02 (-1.13%) | 197,700 |
8 Jul 2021 | USD | 1.75 | 1.77 | 1.73 | 1.765 | 1.765 | +0.015 (+0.86%) | 580,000 |
7 Jul 2021 | USD | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 111,500 |
6 Jul 2021 | USD | 1.725 | 1.78 | 1.67 | 1.74 | 1.74 | -0.079 (-4.34%) | 106,200 |
2 Jul 2021 | USD | 1.77 | 1.839 | 1.75 | 1.819 | 1.819 | +0.044 (+2.48%) | 165,700 |
1 Jul 2021 | USD | 1.74 | 1.79 | 1.71 | 1.775 | 1.775 | +0.085 (+5.03%) | 300,300 |
30 Jun 2021 | USD | 1.7 | 1.71 | 1.65 | 1.69 | 1.69 | -0.08 (-4.52%) | 250,000 |
29 Jun 2021 | USD | 1.73 | 1.77 | 1.64 | 1.77 | 1.77 | +0.04 (+2.31%) | 599,000 |
28 Jun 2021 | USD | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.07 (-3.89%) | 225,000 |
25 Jun 2021 | USD | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 151,200 |
24 Jun 2021 | USD | 1.72 | 1.8 | 1.72 | 1.79 | 1.79 | +0.09 (+5.29%) | 258,700 |
23 Jun 2021 | USD | 1.69 | 1.71 | 1.62 | 1.7 | 1.7 | +0.09 (+5.59%) | 246,600 |
22 Jun 2021 | USD | 1.66 | 1.67 | 1.52 | 1.61 | 1.61 | 0.0 (0.0%) | 284,100 |
21 Jun 2021 | USD | 1.63 | 1.64 | 1.57 | 1.61 | 1.61 | -0.065 (-3.88%) | 266,300 |
18 Jun 2021 | USD | 1.64 | 1.7 | 1.64 | 1.675 | 1.675 | -0.005 (-0.30%) | 121,200 |
17 Jun 2021 | USD | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | 0.0 (0.0%) | 230,100 |
16 Jun 2021 | USD | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 256,400 |
15 Jun 2021 | USD | 1.76 | 1.77 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 260,600 |
14 Jun 2021 | USD | 1.74 | 1.795 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 185,200 |
11 Jun 2021 | USD | 1.7 | 1.78 | 1.7 | 1.78 | 1.78 | +0.055 (+3.19%) | 272,300 |
10 Jun 2021 | USD | 1.69 | 1.75 | 1.69 | 1.725 | 1.725 | -0.019 (-1.09%) | 127,000 |
9 Jun 2021 | USD | 1.74 | 1.79 | 1.74 | 1.744 | 1.744 | -0.016 (-0.91%) | 76,900 |
8 Jun 2021 | USD | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -0.015 (-0.85%) | 131,100 |
7 Jun 2021 | USD | 1.76 | 1.89 | 1.75 | 1.775 | 1.775 | -0.065 (-3.53%) | 438,200 |
4 Jun 2021 | USD | 1.88 | 1.88 | 1.78 | 1.84 | 1.84 | 0.0 (0.0%) | 164,300 |
3 Jun 2021 | USD | 1.8 | 1.87 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 310,800 |
2 Jun 2021 | USD | 1.775 | 1.82 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 174,400 |
1 Jun 2021 | USD | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 226,300 |
28 May 2021 | USD | 1.74 | 1.87 | 1.74 | 1.82 | 1.82 | +0.11 (+6.43%) | 267,900 |