Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2021 | USD | 1.8 | 1.88 | 1.773 | 1.79 | 1.79 | -0.02 (-1.10%) | 17,900 |
16 Jun 2021 | USD | 1.78 | 1.815 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 6,300 |
15 Jun 2021 | USD | 1.78 | 1.84 | 1.75 | 1.84 | 1.84 | +0.029 (+1.60%) | 22,100 |
14 Jun 2021 | USD | 1.8 | 1.85 | 1.79 | 1.811 | 1.811 | +0.031 (+1.74%) | 66,200 |
11 Jun 2021 | USD | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 16,900 |
10 Jun 2021 | USD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 5,500 |
9 Jun 2021 | USD | 1.86 | 1.9 | 1.74 | 1.81 | 1.81 | -0.04 (-2.16%) | 37,800 |
8 Jun 2021 | USD | 1.8 | 1.9 | 1.71 | 1.85 | 1.85 | +0.06 (+3.35%) | 24,600 |
7 Jun 2021 | USD | 1.85 | 1.85 | 1.68 | 1.79 | 1.79 | +0.01 (+0.56%) | 54,100 |
4 Jun 2021 | USD | 1.9 | 1.9 | 1.65 | 1.78 | 1.78 | -0.01 (-0.56%) | 16,400 |
3 Jun 2021 | USD | 1.72 | 1.8 | 1.49 | 1.79 | 1.79 | +0.12 (+7.19%) | 44,300 |
2 Jun 2021 | USD | 1.55 | 1.68 | 1.53 | 1.67 | 1.67 | -0.03 (-1.76%) | 3,200 |
1 Jun 2021 | USD | 1.72 | 1.72 | 1.41 | 1.7 | 1.7 | +0.04 (+2.41%) | 8,900 |
28 May 2021 | USD | 1.8 | 1.8 | 1.57 | 1.66 | 1.66 | -0.02 (-1.19%) | 165,700 |
27 May 2021 | USD | 1.6 | 1.68 | 1.48 | 1.68 | 1.68 | +0.08 (+5%) | 23,800 |
26 May 2021 | USD | 1.5 | 1.6 | 1.26 | 1.6 | 1.6 | +0.1 (+6.67%) | 58,300 |
25 May 2021 | USD | 1.52 | 1.52 | 1.38 | 1.5 | 1.5 | +0.05 (+3.45%) | 25,300 |
24 May 2021 | USD | 1.37 | 1.46 | 1.367 | 1.45 | 1.45 | +0.06 (+4.32%) | 24,600 |
21 May 2021 | USD | 1.32 | 1.39 | 1.275 | 1.39 | 1.39 | +0.05 (+3.73%) | 81,000 |
20 May 2021 | USD | 1.22 | 1.37 | 1.22 | 1.34 | 1.34 | +0.12 (+9.84%) | 11,200 |
19 May 2021 | USD | 1.23 | 1.23 | 1.215 | 1.22 | 1.22 | -0.05 (-3.94%) | 3,200 |
18 May 2021 | USD | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 12,200 |
17 May 2021 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 2,400 |
14 May 2021 | USD | 1.2 | 1.28 | 1.2 | 1.24 | 1.24 | +0.035 (+2.90%) | 27,000 |
13 May 2021 | USD | 1.26 | 1.36 | 1.18 | 1.205 | 1.205 | -0.105 (-8.02%) | 42,900 |
12 May 2021 | USD | 1.34 | 1.35 | 1.27 | 1.31 | 1.31 | -0.06 (-4.38%) | 38,000 |
11 May 2021 | USD | 1.4 | 1.44 | 1.33 | 1.37 | 1.37 | -0.038 (-2.70%) | 28,600 |
10 May 2021 | USD | 1.44 | 1.5 | 1.4 | 1.408 | 1.408 | -0.032 (-2.22%) | 58,400 |
7 May 2021 | USD | 1.45 | 1.5 | 1.42 | 1.44 | 1.44 | +0.05 (+3.60%) | 18,200 |
6 May 2021 | USD | 1.47 | 1.502 | 1.37 | 1.39 | 1.39 | -0.125 (-8.25%) | 53,400 |