Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 1.02 | 1.03 | 1 | 1 | 15 | -0.02 (-1.96%) | 462,300 |
12 Jul 2021 | USD | 1.05 | 1.06 | 1.01 | 1.02 | 15.3 | -0.02 (-1.92%) | 342,100 |
9 Jul 2021 | USD | 1.04 | 1.06 | 1.019 | 1.04 | 15.6 | 0.0 (0.0%) | 406,900 |
8 Jul 2021 | USD | 1.02 | 1.05 | 1 | 1.04 | 15.6 | +0.01 (+0.97%) | 426,300 |
7 Jul 2021 | USD | 1.07 | 1.07 | 1.02 | 1.03 | 15.45 | -0.03 (-2.83%) | 857,500 |
6 Jul 2021 | USD | 1.09 | 1.1 | 1.06 | 1.06 | 15.9 | -0.04 (-3.64%) | 1,081,100 |
2 Jul 2021 | USD | 1.12 | 1.13 | 1.065 | 1.1 | 16.5 | -0.02 (-1.79%) | 1,175,300 |
1 Jul 2021 | USD | 1.13 | 1.159 | 1.11 | 1.12 | 16.8 | -0.02 (-1.75%) | 556,900 |
30 Jun 2021 | USD | 1.11 | 1.165 | 1.1 | 1.14 | 17.1 | +0.02 (+1.79%) | 1,151,200 |
29 Jun 2021 | USD | 1.17 | 1.175 | 1.11 | 1.12 | 16.8 | -0.04 (-3.45%) | 1,064,100 |
28 Jun 2021 | USD | 1.21 | 1.23 | 1.14 | 1.16 | 17.4 | -0.02 (-1.69%) | 1,381,000 |
25 Jun 2021 | USD | 1.12 | 1.19 | 1.09 | 1.18 | 17.7 | +0.05 (+4.42%) | 9,228,500 |
24 Jun 2021 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 16.95 | +0.03 (+2.73%) | 841,700 |
23 Jun 2021 | USD | 1.07 | 1.11 | 1.06 | 1.1 | 16.5 | +0.03 (+2.80%) | 746,300 |
22 Jun 2021 | USD | 1.08 | 1.08 | 1.03 | 1.07 | 16.05 | 0.0 (0.0%) | 1,240,300 |
21 Jun 2021 | USD | 1.08 | 1.08 | 1.04 | 1.07 | 16.05 | -0.01 (-0.93%) | 1,057,400 |
18 Jun 2021 | USD | 1.07 | 1.09 | 1.06 | 1.08 | 16.2 | +0.01 (+0.93%) | 890,500 |
17 Jun 2021 | USD | 1.09 | 1.11 | 1.065 | 1.07 | 16.05 | 0.0 (0.0%) | 780,200 |
16 Jun 2021 | USD | 1.1 | 1.11 | 1.07 | 1.07 | 16.05 | -0.04 (-3.60%) | 991,900 |
15 Jun 2021 | USD | 1.13 | 1.14 | 1.1 | 1.11 | 16.65 | -0.02 (-1.77%) | 869,800 |
14 Jun 2021 | USD | 1.15 | 1.18 | 1.13 | 1.13 | 16.95 | -0.02 (-1.74%) | 907,000 |
11 Jun 2021 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 17.25 | 0.0 (0.0%) | 1,033,400 |
10 Jun 2021 | USD | 1.17 | 1.2 | 1.13 | 1.15 | 17.25 | +0.02 (+1.77%) | 2,726,700 |
9 Jun 2021 | USD | 1.14 | 1.17 | 1.13 | 1.13 | 16.95 | +0.01 (+0.89%) | 1,190,100 |
8 Jun 2021 | USD | 1.15 | 1.16 | 1.11 | 1.12 | 16.8 | -0.02 (-1.75%) | 1,392,100 |
7 Jun 2021 | USD | 1.15 | 1.16 | 1.13 | 1.14 | 17.1 | +0.01 (+0.88%) | 1,713,300 |
4 Jun 2021 | USD | 1.17 | 1.2 | 1.12 | 1.13 | 16.95 | -0.07 (-5.83%) | 3,091,700 |
3 Jun 2021 | USD | 1.27 | 1.29 | 1.16 | 1.2 | 18 | -0.12 (-9.09%) | 9,452,700 |
2 Jun 2021 | USD | 1.33 | 1.67 | 1.2 | 1.32 | 19.8 | +0.3 (+29.41%) | 109,313,400 |
1 Jun 2021 | USD | 1.04 | 1.05 | 1.02 | 1.02 | 15.3 | -0.01 (-0.97%) | 299,400 |