Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2021 | USD | 1.47 | 1.525 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 438,860 |
20 Jul 2021 | USD | 1.3801 | 1.53 | 1.36 | 1.47 | 1.47 | +0.02 (+1.38%) | 34,915 |
19 Jul 2021 | USD | 1.4 | 1.48 | 1.29 | 1.45 | 1.45 | -0.065 (-4.29%) | 168,977 |
16 Jul 2021 | USD | 1.5126 | 1.55 | 1.5 | 1.515 | 1.515 | +0.035 (+2.36%) | 12,712 |
15 Jul 2021 | USD | 1.62 | 1.64 | 1.45 | 1.48 | 1.48 | -0.11 (-6.92%) | 115,409 |
14 Jul 2021 | USD | 1.56 | 1.6 | 1.49 | 1.59 | 1.59 | +0.01 (+0.63%) | 249,366 |
13 Jul 2021 | USD | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 15,508 |
12 Jul 2021 | USD | 1.69 | 1.7 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 29,936 |
9 Jul 2021 | USD | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | +0.06 (+3.73%) | 92,855 |
8 Jul 2021 | USD | 1.555 | 1.61 | 1.35 | 1.61 | 1.61 | +0.08 (+5.23%) | 117,029 |
7 Jul 2021 | USD | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 25,338 |
6 Jul 2021 | USD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 103,349 |
2 Jul 2021 | USD | 1.52 | 1.57 | 1.48 | 1.5599 | 1.5599 | +0.01 (+0.64%) | 31,884 |
1 Jul 2021 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 230 |
30 Jun 2021 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 9,133 |
29 Jun 2021 | USD | 1.66 | 1.66 | 1.6032 | 1.62 | 1.62 | +0.03 (+1.89%) | 5,800 |
28 Jun 2021 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.096 (-5.71%) | 647 |
25 Jun 2021 | USD | 1.51 | 1.6862 | 1.51 | 1.6862 | 1.6862 | +0.176 (+11.67%) | 24,525 |
24 Jun 2021 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
23 Jun 2021 | USD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | +0.07 (+4.86%) | 37,460 |
22 Jun 2021 | USD | 1.4101 | 1.5391 | 1.4101 | 1.44 | 1.44 | -0.04 (-2.70%) | 11,138 |
21 Jun 2021 | USD | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 9,000 |
18 Jun 2021 | USD | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | -0.04 (-2.55%) | 7,353 |
17 Jun 2021 | USD | 1.49 | 1.57 | 1.48 | 1.57 | 1.57 | +0.01 (+0.64%) | 14,356 |
16 Jun 2021 | USD | 1.5601 | 1.57 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 17,422 |
15 Jun 2021 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 3,100 |
14 Jun 2021 | USD | 1.54 | 1.6 | 1.54 | 1.6 | 1.6 | +0.075 (+4.92%) | 103,019 |
11 Jun 2021 | USD | 1.6 | 1.6 | 1.5 | 1.525 | 1.525 | -0.04 (-2.56%) | 71,969 |
10 Jun 2021 | USD | 1.59 | 1.59 | 1.565 | 1.565 | 1.565 | +0.015 (+0.97%) | 5,938 |
9 Jun 2021 | USD | 1.616 | 1.64 | 1.5 | 1.55 | 1.55 | -0.15 (-8.82%) | 33,724 |