Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2021 | USD | 1 | 1.0241 | 0.9942 | 1.0241 | 1.0241 | +0.024 (+2.41%) | 8,814 |
28 Jun 2021 | USD | 1.02 | 1.0299 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 64,249 |
25 Jun 2021 | USD | 1.03 | 1.04 | 1.0296 | 1.03 | 1.03 | -0.01 (-0.96%) | 37,425 |
24 Jun 2021 | USD | 1.08 | 1.08 | 1.034 | 1.04 | 1.04 | -0.03 (-2.80%) | 19,275 |
23 Jun 2021 | USD | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.006 (-0.60%) | 51,157 |
22 Jun 2021 | USD | 1.0601 | 1.08 | 1.0501 | 1.0765 | 1.0765 | +0.026 (+2.52%) | 25,788 |
21 Jun 2021 | USD | 1.1296 | 1.13 | 1.0481 | 1.05 | 1.05 | -0.04 (-3.67%) | 17,379 |
18 Jun 2021 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 44,671 |
17 Jun 2021 | USD | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 6,698 |
16 Jun 2021 | USD | 1.05 | 1.1055 | 1.05 | 1.1 | 1.1 | +0.04 (+3.77%) | 33,734 |
15 Jun 2021 | USD | 1.07 | 1.0952 | 1.03 | 1.06 | 1.06 | -0.06 (-5.36%) | 119,765 |
14 Jun 2021 | USD | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -0.07 (-5.88%) | 94,999 |
11 Jun 2021 | USD | 1.2345 | 1.24 | 1.17 | 1.19 | 1.19 | -0.06 (-4.84%) | 35,595 |
10 Jun 2021 | USD | 1.2387 | 1.3 | 1.22 | 1.2505 | 1.2505 | +0.011 (+0.85%) | 52,468 |
9 Jun 2021 | USD | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 20,426 |
8 Jun 2021 | USD | 1.37 | 1.37 | 1.2385 | 1.25 | 1.25 | -0.08 (-6.02%) | 26,871 |
7 Jun 2021 | USD | 1.3488 | 1.35 | 1.26 | 1.33 | 1.33 | +0.005 (+0.38%) | 10,582 |
4 Jun 2021 | USD | 1.2604 | 1.47 | 1.2604 | 1.3249 | 1.3249 | +0.095 (+7.72%) | 23,145 |
3 Jun 2021 | USD | 1.2 | 1.25 | 1.19 | 1.23 | 1.23 | -0.006 (-0.49%) | 40,500 |
2 Jun 2021 | USD | 1.27 | 1.28 | 1.23 | 1.236 | 1.236 | -0.034 (-2.68%) | 65,200 |
1 Jun 2021 | USD | 1.28 | 1.36 | 1.27 | 1.27 | 1.27 | -0.06 (-4.51%) | 61,800 |
28 May 2021 | USD | 1.38 | 1.45 | 1.3 | 1.33 | 1.33 | -0.065 (-4.66%) | 146,000 |
27 May 2021 | USD | 1.441 | 1.45 | 1.395 | 1.395 | 1.395 | -0.025 (-1.76%) | 163,000 |
26 May 2021 | USD | 1.46 | 1.46 | 1.405 | 1.42 | 1.42 | 0.0 (0.0%) | 28,200 |
25 May 2021 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 12,600 |
24 May 2021 | USD | 1.425 | 1.45 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 14,800 |
21 May 2021 | USD | 1.5 | 1.52 | 1.43 | 1.43 | 1.43 | -0.022 (-1.52%) | 23,600 |
20 May 2021 | USD | 1.44 | 1.48 | 1.44 | 1.452 | 1.452 | +0.062 (+4.46%) | 38,200 |
19 May 2021 | USD | 1.413 | 1.43 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 23,900 |
18 May 2021 | USD | 1.45 | 1.45 | 1.409 | 1.43 | 1.43 | +0.017 (+1.20%) | 15,900 |