Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 367,700 |
8 Jul 2021 | USD | 1.68 | 1.71 | 1.65 | 1.71 | 1.71 | +0.02 (+1.18%) | 378,000 |
7 Jul 2021 | USD | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 484,600 |
6 Jul 2021 | USD | 1.75 | 1.81 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 714,100 |
2 Jul 2021 | USD | 1.7 | 1.75 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 292,500 |
1 Jul 2021 | USD | 1.71 | 1.74 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 305,300 |
30 Jun 2021 | USD | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 450,000 |
29 Jun 2021 | USD | 1.79 | 1.8 | 1.71 | 1.74 | 1.74 | -0.04 (-2.25%) | 370,900 |
28 Jun 2021 | USD | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 510,800 |
25 Jun 2021 | USD | 1.8 | 1.8 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 365,400 |
24 Jun 2021 | USD | 1.78 | 1.84 | 1.71 | 1.77 | 1.77 | 0.0 (0.0%) | 531,900 |
23 Jun 2021 | USD | 1.67 | 1.77 | 1.66 | 1.77 | 1.77 | +0.12 (+7.27%) | 606,500 |
22 Jun 2021 | USD | 1.66 | 1.68 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 541,700 |
21 Jun 2021 | USD | 1.64 | 1.68 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 891,800 |
18 Jun 2021 | USD | 1.71 | 1.72 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 644,100 |
17 Jun 2021 | USD | 1.7 | 1.76 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 488,100 |
16 Jun 2021 | USD | 1.72 | 1.73 | 1.67 | 1.73 | 1.73 | +0.02 (+1.17%) | 384,100 |
15 Jun 2021 | USD | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -0.07 (-3.93%) | 881,700 |
14 Jun 2021 | USD | 1.79 | 1.82 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 792,800 |
11 Jun 2021 | USD | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 749,800 |
10 Jun 2021 | USD | 1.86 | 1.87 | 1.78 | 1.83 | 1.83 | -0.04 (-2.14%) | 1,217,400 |
9 Jun 2021 | USD | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 755,600 |
8 Jun 2021 | USD | 1.93 | 1.94 | 1.83 | 1.87 | 1.87 | -0.04 (-2.09%) | 939,600 |
7 Jun 2021 | USD | 1.87 | 1.95 | 1.86 | 1.91 | 1.91 | +0.06 (+3.24%) | 1,125,500 |
4 Jun 2021 | USD | 1.83 | 1.89 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,009,800 |
3 Jun 2021 | USD | 1.76 | 1.84 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 615,800 |
2 Jun 2021 | USD | 1.88 | 1.9 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 815,100 |
1 Jun 2021 | USD | 1.95 | 1.99 | 1.81 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,424,500 |
28 May 2021 | USD | 1.97 | 2.15 | 1.79 | 1.92 | 1.92 | +0.09 (+4.92%) | 7,141,900 |
27 May 2021 | USD | 1.76 | 1.84 | 1.74 | 1.83 | 1.83 | +0.07 (+3.98%) | 769,000 |