Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2021 | USD | 1.42 | 1.53 | 1.4 | 1.522 | 1.522 | +0.032 (+2.15%) | 63,900 |
15 Jun 2021 | USD | 1.47 | 1.5 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 37,100 |
14 Jun 2021 | USD | 1.55 | 1.6 | 1.45 | 1.5 | 1.5 | -0.136 (-8.31%) | 51,300 |
11 Jun 2021 | USD | 1.55 | 1.64 | 1.55 | 1.636 | 1.636 | +0.036 (+2.25%) | 79,000 |
10 Jun 2021 | USD | 1.54 | 1.602 | 1.51 | 1.6 | 1.6 | +0.02 (+1.27%) | 27,600 |
9 Jun 2021 | USD | 1.56 | 1.6 | 1.33 | 1.58 | 1.58 | +0.009 (+0.57%) | 34,700 |
8 Jun 2021 | USD | 1.55 | 1.61 | 1.49 | 1.571 | 1.571 | +0.021 (+1.35%) | 7,700 |
7 Jun 2021 | USD | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | +0.03 (+1.97%) | 73,700 |
4 Jun 2021 | USD | 1.4 | 1.53 | 1.36 | 1.52 | 1.52 | +0.17 (+12.59%) | 94,300 |
3 Jun 2021 | USD | 1.45 | 1.45 | 1.335 | 1.35 | 1.35 | -0.045 (-3.23%) | 36,100 |
2 Jun 2021 | USD | 1.4 | 1.4 | 1.38 | 1.395 | 1.395 | +0.015 (+1.09%) | 24,200 |
1 Jun 2021 | USD | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 27,900 |
28 May 2021 | USD | 1.38 | 1.4 | 1.31 | 1.38 | 1.38 | 0.0 (0.0%) | 68,300 |
27 May 2021 | USD | 1.39 | 1.4 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 11,200 |
26 May 2021 | USD | 1.33 | 1.38 | 1.3 | 1.38 | 1.38 | +0.05 (+3.76%) | 10,700 |
25 May 2021 | USD | 1.365 | 1.365 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,200 |
24 May 2021 | USD | 1.31 | 1.39 | 1.3 | 1.36 | 1.36 | -0.04 (-2.86%) | 67,600 |
21 May 2021 | USD | 1.36 | 1.4 | 1.31 | 1.4 | 1.4 | +0.02 (+1.45%) | 24,300 |
20 May 2021 | USD | 1.403 | 1.45 | 1.3 | 1.38 | 1.38 | -0.025 (-1.78%) | 16,500 |
19 May 2021 | USD | 1.39 | 1.42 | 1.34 | 1.405 | 1.405 | -0.015 (-1.06%) | 15,300 |
18 May 2021 | USD | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 5,900 |
17 May 2021 | USD | 1.53 | 1.53 | 1.36 | 1.38 | 1.38 | -0.15 (-9.80%) | 26,900 |
14 May 2021 | USD | 1.46 | 1.53 | 1.4 | 1.53 | 1.53 | +0.06 (+4.08%) | 22,600 |
13 May 2021 | USD | 1.5 | 1.76 | 1.4 | 1.47 | 1.47 | -0.1 (-6.37%) | 83,900 |
12 May 2021 | USD | 1.76 | 1.76 | 1.5 | 1.57 | 1.57 | +0.22 (+16.30%) | 311,900 |
11 May 2021 | USD | 1.4 | 1.456 | 1.27 | 1.35 | 1.35 | -0.122 (-8.29%) | 90,700 |
10 May 2021 | USD | 1.65 | 1.65 | 1.45 | 1.472 | 1.472 | -0.078 (-5.03%) | 31,000 |
7 May 2021 | USD | 1.59 | 1.62 | 1.48 | 1.55 | 1.55 | +0.04 (+2.65%) | 35,300 |
6 May 2021 | USD | 1.88 | 1.88 | 1.5 | 1.51 | 1.51 | -0.39 (-20.53%) | 204,300 |
5 May 2021 | USD | 1.88 | 1.95 | 1.85 | 1.9 | 1.9 | +0.15 (+8.57%) | 56,100 |