Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2021 | USD | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 924,300 |
22 Jun 2021 | USD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 897,400 |
21 Jun 2021 | USD | 1.18 | 1.2 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 863,900 |
18 Jun 2021 | USD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 750,200 |
17 Jun 2021 | USD | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 622,200 |
16 Jun 2021 | USD | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 734,700 |
15 Jun 2021 | USD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 443,400 |
14 Jun 2021 | USD | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 422,700 |
11 Jun 2021 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 515,600 |
10 Jun 2021 | USD | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 405,100 |
9 Jun 2021 | USD | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 528,200 |
8 Jun 2021 | USD | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 308,500 |
7 Jun 2021 | USD | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 450,000 |
4 Jun 2021 | USD | 1.21 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 248,500 |
3 Jun 2021 | USD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 217,000 |
2 Jun 2021 | USD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 139,300 |
1 Jun 2021 | USD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 189,900 |
28 May 2021 | USD | 1.22 | 1.27 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 377,800 |
27 May 2021 | USD | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 398,400 |
26 May 2021 | USD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 192,200 |
25 May 2021 | USD | 1.25 | 1.27 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 275,800 |
24 May 2021 | USD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 171,500 |
21 May 2021 | USD | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 227,900 |
20 May 2021 | USD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 171,800 |
19 May 2021 | USD | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 352,100 |
18 May 2021 | USD | 1.29 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 219,300 |
17 May 2021 | USD | 1.33 | 1.35 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 177,800 |
14 May 2021 | USD | 1.36 | 1.4 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 197,800 |
13 May 2021 | USD | 1.24 | 1.37 | 1.22 | 1.34 | 1.34 | +0.1 (+8.06%) | 390,600 |
12 May 2021 | USD | 1.31 | 1.32 | 1.21 | 1.24 | 1.24 | -0.08 (-6.06%) | 294,900 |