Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | USD | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.01 (+0.65%) | 5,600 |
2 Jul 2021 | USD | 1.57 | 1.57 | 1.535 | 1.54 | 1.54 | +0.03 (+1.99%) | 25,900 |
1 Jul 2021 | USD | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 18,200 |
30 Jun 2021 | USD | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 58,800 |
29 Jun 2021 | USD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 3,400 |
28 Jun 2021 | USD | 1.63 | 1.66 | 1.51 | 1.56 | 1.56 | -0.03 (-1.89%) | 6,000 |
25 Jun 2021 | USD | 1.6 | 1.6 | 1.5 | 1.59 | 1.59 | +0.008 (+0.51%) | 14,500 |
24 Jun 2021 | USD | 1.61 | 1.61 | 1.52 | 1.582 | 1.582 | -0.038 (-2.35%) | 3,900 |
23 Jun 2021 | USD | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.02 (-1.22%) | 27,100 |
22 Jun 2021 | USD | 1.52 | 1.65 | 1.5 | 1.64 | 1.64 | +0.16 (+10.81%) | 110,200 |
21 Jun 2021 | USD | 1.485 | 1.53 | 1.43 | 1.48 | 1.48 | -0.05 (-3.27%) | 41,300 |
18 Jun 2021 | USD | 1.4 | 1.53 | 1.4 | 1.53 | 1.53 | +0.05 (+3.38%) | 64,300 |
17 Jun 2021 | USD | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -0.042 (-2.76%) | 7,500 |
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 |