Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 1.13 | 1.1372 | 1.07 | 1.08 | 5,400 | -0.05 (-4.42%) | 43,811 |
9 Jul 2021 | USD | 1.08 | 1.15 | 1.06 | 1.13 | 5,650 | +0.07 (+6.60%) | 60,408 |
8 Jul 2021 | USD | 1.03 | 1.08 | 1.01 | 1.06 | 5,300 | 0.0 (0.0%) | 54,489 |
7 Jul 2021 | USD | 1.09 | 1.09 | 1.03 | 1.06 | 5,300 | -0.03 (-2.75%) | 69,512 |
6 Jul 2021 | USD | 1.12 | 1.13 | 1.08 | 1.09 | 5,450 | -0.04 (-3.54%) | 59,040 |
2 Jul 2021 | USD | 1.18 | 1.18 | 1.12 | 1.13 | 5,650 | -0.05 (-4.24%) | 56,663 |
1 Jul 2021 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 5,900 | -0.01 (-0.84%) | 49,327 |
30 Jun 2021 | USD | 1.23 | 1.24 | 1.18 | 1.19 | 5,950 | -0.04 (-3.25%) | 55,759 |
29 Jun 2021 | USD | 1.22 | 1.25 | 1.21 | 1.23 | 6,150 | -0.02 (-1.60%) | 31,266 |
28 Jun 2021 | USD | 1.2 | 1.25 | 1.19 | 1.25 | 6,250 | +0.06 (+5.04%) | 51,619 |
25 Jun 2021 | USD | 1.24 | 1.25 | 1.18 | 1.19 | 5,950 | -0.05 (-4.03%) | 95,339 |
24 Jun 2021 | USD | 1.24 | 1.27 | 1.23 | 1.24 | 6,200 | +0.01 (+0.81%) | 41,809 |
23 Jun 2021 | USD | 1.22 | 1.27 | 1.22 | 1.23 | 6,150 | 0.0 (0.0%) | 41,373 |
22 Jun 2021 | USD | 1.23 | 1.25 | 1.21 | 1.23 | 6,150 | +0.01 (+0.82%) | 41,027 |
21 Jun 2021 | USD | 1.29 | 1.29 | 1.21 | 1.22 | 6,100 | -0.07 (-5.43%) | 60,155 |
18 Jun 2021 | USD | 1.3 | 1.331 | 1.25 | 1.29 | 6,450 | -0.01 (-0.77%) | 57,246 |
17 Jun 2021 | USD | 1.31 | 1.35 | 1.29 | 1.3 | 6,500 | -0.03 (-2.26%) | 42,751 |
16 Jun 2021 | USD | 1.311 | 1.37 | 1.28 | 1.33 | 6,650 | +0.04 (+3.10%) | 74,343 |
15 Jun 2021 | USD | 1.39 | 1.39 | 1.285 | 1.29 | 6,450 | -0.08 (-5.84%) | 65,555 |
14 Jun 2021 | USD | 1.44 | 1.44 | 1.34 | 1.37 | 6,850 | -0.03 (-2.14%) | 77,383 |
11 Jun 2021 | USD | 1.42 | 1.44 | 1.37 | 1.4 | 7,000 | +0.02 (+1.45%) | 66,475 |
10 Jun 2021 | USD | 1.34 | 1.45 | 1.31 | 1.38 | 6,900 | +0.04 (+2.99%) | 145,392 |
9 Jun 2021 | USD | 1.435 | 1.48 | 1.34 | 1.34 | 6,700 | -0.06 (-4.29%) | 107,634 |
8 Jun 2021 | USD | 1.35 | 1.44 | 1.31 | 1.4 | 7,000 | +0.09 (+6.87%) | 101,062 |
7 Jun 2021 | USD | 1.29 | 1.35 | 1.27 | 1.31 | 6,550 | +0.04 (+3.15%) | 116,582 |
4 Jun 2021 | USD | 1.241 | 1.29 | 1.24 | 1.27 | 6,350 | +0.05 (+4.10%) | 75,870 |
3 Jun 2021 | USD | 1.21 | 1.26 | 1.19 | 1.22 | 6,100 | -0.02 (-1.61%) | 103,085 |
2 Jun 2021 | USD | 1.292 | 1.3 | 1.23 | 1.24 | 6,200 | -0.03 (-2.36%) | 179,560 |
1 Jun 2021 | USD | 1.38 | 1.425 | 1.25 | 1.27 | 6,350 | -0.12 (-8.63%) | 349,124 |
28 May 2021 | USD | 1.264 | 1.41 | 1.25 | 1.39 | 6,950 | +0.15 (+12.10%) | 230,469 |