Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 151,400 |
4 Aug 2021 | USD | 1.55 | 1.61 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 213,900 |
3 Aug 2021 | USD | 1.57 | 1.63 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 253,600 |
2 Aug 2021 | USD | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 182,300 |
30 Jul 2021 | USD | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 142,800 |
29 Jul 2021 | USD | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 484,200 |
28 Jul 2021 | USD | 1.49 | 1.59 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 154,800 |
27 Jul 2021 | USD | 1.53 | 1.56 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 105,400 |
26 Jul 2021 | USD | 1.5 | 1.59 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 160,800 |
23 Jul 2021 | USD | 1.46 | 1.57 | 1.45 | 1.55 | 1.55 | +0.08 (+5.44%) | 273,700 |
22 Jul 2021 | USD | 1.48 | 1.51 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 167,300 |
21 Jul 2021 | USD | 1.43 | 1.51 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 194,100 |
20 Jul 2021 | USD | 1.41 | 1.49 | 1.41 | 1.41 | 1.41 | +0.02 (+1.44%) | 221,100 |
19 Jul 2021 | USD | 1.44 | 1.46 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 352,400 |
16 Jul 2021 | USD | 1.48 | 1.53 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 482,400 |
15 Jul 2021 | USD | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 438,800 |
14 Jul 2021 | USD | 1.47 | 1.58 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 611,700 |
13 Jul 2021 | USD | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 216,700 |
12 Jul 2021 | USD | 1.41 | 1.46 | 1.38 | 1.45 | 1.45 | +0.04 (+2.84%) | 340,000 |
9 Jul 2021 | USD | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 249,800 |
8 Jul 2021 | USD | 1.36 | 1.4 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 441,000 |
7 Jul 2021 | USD | 1.29 | 1.37 | 1.28 | 1.36 | 1.36 | +0.05 (+3.82%) | 655,900 |
6 Jul 2021 | USD | 1.36 | 1.37 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 640,600 |
2 Jul 2021 | USD | 1.34 | 1.4 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 313,100 |
1 Jul 2021 | USD | 1.39 | 1.44 | 1.32 | 1.38 | 1.38 | -0.03 (-2.13%) | 882,900 |
30 Jun 2021 | USD | 1.38 | 1.53 | 1.33 | 1.41 | 1.41 | +0.09 (+6.82%) | 2,343,500 |
29 Jun 2021 | USD | 1.36 | 1.43 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 894,100 |
28 Jun 2021 | USD | 1.27 | 1.36 | 1.25 | 1.35 | 1.35 | +0.06 (+4.65%) | 706,300 |
25 Jun 2021 | USD | 1.17 | 1.31 | 1.16 | 1.29 | 1.29 | +0.11 (+9.32%) | 12,057,600 |
24 Jun 2021 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 798,000 |