Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | USD | 1.644 | 1.649 | 1.629 | 1.647 | 1.647 | +0.005 (+0.30%) | 880,210 |
13 Jul 2021 | USD | 1.57 | 1.65 | 1.56 | 1.642 | 1.642 | +0.072 (+4.59%) | 2,065,687 |
12 Jul 2021 | USD | 1.569 | 1.6 | 1.562 | 1.57 | 1.57 | +0.006 (+0.38%) | 748,000 |
9 Jul 2021 | USD | 1.53 | 1.564 | 1.52 | 1.564 | 1.564 | +0.03 (+1.96%) | 626,063 |
8 Jul 2021 | USD | 1.557 | 1.566 | 1.516 | 1.534 | 1.534 | -0.018 (-1.16%) | 792,799 |
7 Jul 2021 | USD | 1.546 | 1.557 | 1.52 | 1.552 | 1.552 | +0.007 (+0.45%) | 722,100 |
6 Jul 2021 | USD | 1.504 | 1.547 | 1.504 | 1.545 | 1.545 | +0.044 (+2.93%) | 1,467,445 |
5 Jul 2021 | USD | 1.46 | 1.506 | 1.46 | 1.501 | 1.501 | +0.035 (+2.39%) | 997,200 |
2 Jul 2021 | USD | 1.457 | 1.488 | 1.452 | 1.466 | 1.466 | +0.009 (+0.62%) | 941,280 |
1 Jul 2021 | USD | 1.503 | 1.503 | 1.451 | 1.457 | 1.457 | -0.046 (-3.06%) | 1,466,070 |
30 Jun 2021 | USD | 1.5 | 1.513 | 1.494 | 1.503 | 1.503 | +0.005 (+0.33%) | 953,490 |
29 Jun 2021 | USD | 1.47 | 1.505 | 1.47 | 1.498 | 1.498 | +0.023 (+1.56%) | 1,005,500 |
28 Jun 2021 | USD | 1.455 | 1.491 | 1.43 | 1.475 | 1.475 | +0.012 (+0.82%) | 1,074,296 |
25 Jun 2021 | USD | 1.445 | 1.464 | 1.437 | 1.463 | 1.463 | +0.026 (+1.81%) | 862,916 |
24 Jun 2021 | USD | 1.42 | 1.445 | 1.408 | 1.437 | 1.437 | +0.025 (+1.77%) | 981,000 |
23 Jun 2021 | USD | 1.374 | 1.421 | 1.365 | 1.412 | 1.412 | +0.047 (+3.44%) | 1,058,304 |
22 Jun 2021 | USD | 1.365 | 1.375 | 1.364 | 1.365 | 1.365 | -0.009 (-0.66%) | 444,014 |
21 Jun 2021 | USD | 1.377 | 1.385 | 1.353 | 1.374 | 1.374 | +0.002 (+0.15%) | 901,184 |
18 Jun 2021 | USD | 1.433 | 1.433 | 1.371 | 1.372 | 1.372 | -0.061 (-4.26%) | 2,040,759 |
17 Jun 2021 | USD | 1.425 | 1.458 | 1.423 | 1.433 | 1.433 | +0.017 (+1.20%) | 1,093,100 |
16 Jun 2021 | USD | 1.436 | 1.463 | 1.415 | 1.416 | 1.416 | -0.022 (-1.53%) | 581,945 |
15 Jun 2021 | USD | 1.47 | 1.473 | 1.41 | 1.438 | 1.438 | -0.028 (-1.91%) | 657,700 |
11 Jun 2021 | USD | 1.439 | 1.47 | 1.427 | 1.466 | 1.466 | +0.029 (+2.02%) | 832,651 |
10 Jun 2021 | USD | 1.441 | 1.448 | 1.418 | 1.437 | 1.437 | +0.001 (+0.07%) | 477,601 |
9 Jun 2021 | USD | 1.387 | 1.443 | 1.387 | 1.436 | 1.436 | +0.049 (+3.53%) | 743,031 |
8 Jun 2021 | USD | 1.398 | 1.402 | 1.368 | 1.387 | 1.387 | -0.013 (-0.93%) | 904,420 |
7 Jun 2021 | USD | 1.4 | 1.416 | 1.375 | 1.4 | 1.4 | -0.099 (-6.60%) | 716,000 |
4 Jun 2021 | USD | 1.5 | 1.517 | 1.48 | 1.499 | 1.499 | -0.005 (-0.33%) | 849,530 |
3 Jun 2021 | USD | 1.496 | 1.535 | 1.492 | 1.504 | 1.504 | +0.017 (+1.14%) | 1,856,768 |
2 Jun 2021 | USD | 1.457 | 1.5 | 1.45 | 1.487 | 1.487 | +0.03 (+2.06%) | 1,006,988 |