Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 9.86 | 10.7 | 9.77 | 10.49 | 262.25 | +0.74 (+7.59%) | 191,900 |
8 Jul 2021 | USD | 9.38 | 9.95 | 9.22 | 9.75 | 243.75 | +0.05 (+0.52%) | 140,600 |
7 Jul 2021 | USD | 9.5 | 9.95 | 9.2 | 9.7 | 242.5 | +0.2 (+2.11%) | 190,900 |
6 Jul 2021 | USD | 9.72 | 9.74 | 9.31 | 9.5 | 237.5 | -0.12 (-1.25%) | 130,900 |
2 Jul 2021 | USD | 10.08 | 10.08 | 9.52 | 9.62 | 240.5 | -0.45 (-4.47%) | 228,700 |
1 Jul 2021 | USD | 9.62 | 10.3 | 9.56 | 10.07 | 251.75 | +0.46 (+4.79%) | 206,600 |
30 Jun 2021 | USD | 9.61 | 9.89 | 9.4 | 9.61 | 240.25 | 0.0 (0.0%) | 166,300 |
29 Jun 2021 | USD | 9.96 | 10.2 | 9.41 | 9.61 | 240.25 | -0.37 (-3.71%) | 187,100 |
28 Jun 2021 | USD | 10.23 | 10.26 | 9.74 | 9.98 | 249.5 | -0.16 (-1.58%) | 180,200 |
25 Jun 2021 | USD | 10.46 | 10.46 | 10.1 | 10.14 | 253.5 | -0.17 (-1.65%) | 110,300 |
24 Jun 2021 | USD | 10.49 | 10.6 | 10.25 | 10.31 | 257.75 | -0.18 (-1.72%) | 94,900 |
23 Jun 2021 | USD | 10.3 | 10.52 | 10.22 | 10.49 | 262.25 | +0.34 (+3.35%) | 72,900 |
22 Jun 2021 | USD | 10.42 | 10.715 | 9.89 | 10.15 | 253.75 | -0.25 (-2.40%) | 213,400 |
21 Jun 2021 | USD | 10.48 | 10.6 | 10.25 | 10.4 | 260 | +0.03 (+0.29%) | 149,400 |
18 Jun 2021 | USD | 10.81 | 10.9 | 10.29 | 10.37 | 259.25 | -0.58 (-5.30%) | 363,700 |
17 Jun 2021 | USD | 11.24 | 11.39 | 10.84 | 10.95 | 273.75 | -0.33 (-2.93%) | 97,700 |
16 Jun 2021 | USD | 11.29 | 11.5 | 11.02 | 11.28 | 282 | +0.06 (+0.53%) | 126,900 |
15 Jun 2021 | USD | 11.8 | 11.82 | 11.05 | 11.22 | 280.5 | -0.57 (-4.83%) | 171,400 |
14 Jun 2021 | USD | 12.04 | 12.28 | 11.61 | 11.79 | 294.75 | -0.22 (-1.83%) | 207,000 |
11 Jun 2021 | USD | 11.73 | 12.25 | 11.41 | 12.01 | 300.25 | +0.28 (+2.39%) | 218,900 |
10 Jun 2021 | USD | 11.23 | 11.91 | 10.905 | 11.73 | 293.25 | +0.33 (+2.89%) | 291,600 |
9 Jun 2021 | USD | 11.34 | 11.47 | 10.954 | 11.4 | 285 | +0.17 (+1.51%) | 168,900 |
8 Jun 2021 | USD | 11.02 | 11.33 | 10.8 | 11.23 | 280.75 | +0.3 (+2.74%) | 166,600 |
7 Jun 2021 | USD | 10.79 | 11.199 | 10.61 | 10.93 | 273.25 | +0.14 (+1.30%) | 167,200 |
4 Jun 2021 | USD | 10.8 | 10.95 | 10.52 | 10.79 | 269.75 | +0.12 (+1.12%) | 89,400 |
3 Jun 2021 | USD | 10.91 | 11.08 | 10.56 | 10.67 | 266.75 | -0.29 (-2.65%) | 210,700 |
2 Jun 2021 | USD | 11.08 | 11.08 | 10.79 | 10.96 | 274 | 0.0 (0.0%) | 87,900 |
1 Jun 2021 | USD | 10.79 | 11.1 | 10.31 | 10.96 | 274 | +0.35 (+3.30%) | 126,600 |
28 May 2021 | USD | 10.8 | 11.06 | 10.56 | 10.61 | 265.25 | -0.13 (-1.21%) | 115,600 |
27 May 2021 | USD | 10.47 | 10.74 | 10.405 | 10.74 | 268.5 | +0.3 (+2.87%) | 100,600 |