Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | USD | 1.78 | 1.88 | 1.78 | 1.785 | 8.925 | +0.003 (+0.17%) | 9,000 |
22 Jul 2021 | USD | 1.9 | 1.9 | 1.7 | 1.782 | 8.91 | -0.118 (-6.21%) | 91,500 |
21 Jul 2021 | USD | 1.98 | 1.98 | 1.886 | 1.9 | 9.5 | +0.02 (+1.06%) | 3,200 |
20 Jul 2021 | USD | 1.855 | 1.97 | 1.855 | 1.88 | 9.4 | +0.03 (+1.62%) | 5,700 |
19 Jul 2021 | USD | 1.88 | 1.88 | 1.75 | 1.85 | 9.25 | -0.13 (-6.57%) | 7,400 |
16 Jul 2021 | USD | 1.98 | 1.98 | 1.98 | 1.98 | 9.9 | +0.1 (+5.32%) | 300 |
15 Jul 2021 | USD | 1.9 | 1.98 | 1.88 | 1.88 | 9.4 | -0.12 (-6%) | 5,300 |
14 Jul 2021 | USD | 2 | 2 | 1.88 | 2 | 10 | 0.0 (0.0%) | 8,100 |
13 Jul 2021 | USD | 2.04 | 2.04 | 1.99 | 2 | 10 | -0.01 (-0.50%) | 11,400 |
12 Jul 2021 | USD | 2.05 | 2.056 | 1.91 | 2.01 | 10.05 | -0.05 (-2.43%) | 7,700 |
9 Jul 2021 | USD | 2.01 | 2.06 | 2.009 | 2.06 | 10.3 | +0.056 (+2.79%) | 24,600 |
8 Jul 2021 | USD | 2.01 | 2.01 | 1.948 | 2.004 | 10.02 | -0.055 (-2.67%) | 13,500 |
7 Jul 2021 | USD | 2.1 | 2.1 | 1.996 | 2.059 | 10.295 | -0.061 (-2.88%) | 27,600 |
6 Jul 2021 | USD | 2.261 | 2.261 | 2.06 | 2.12 | 10.6 | -0.096 (-4.33%) | 42,000 |
2 Jul 2021 | USD | 2.27 | 2.27 | 2.148 | 2.216 | 11.08 | -0.054 (-2.38%) | 21,900 |
1 Jul 2021 | USD | 2.16 | 2.27 | 2.15 | 2.27 | 11.35 | +0.17 (+8.10%) | 87,200 |
30 Jun 2021 | USD | 1.99 | 2.14 | 1.98 | 2.1 | 10.5 | +0.11 (+5.53%) | 38,500 |
29 Jun 2021 | USD | 1.947 | 2.004 | 1.928 | 1.99 | 9.95 | +0.086 (+4.52%) | 38,500 |
28 Jun 2021 | USD | 1.89 | 1.931 | 1.89 | 1.904 | 9.52 | -0.006 (-0.31%) | 46,300 |
25 Jun 2021 | USD | 1.76 | 1.91 | 1.76 | 1.91 | 9.55 | +0.17 (+9.77%) | 166,000 |
24 Jun 2021 | USD | 1.73 | 1.79 | 1.728 | 1.74 | 8.7 | -0.06 (-3.33%) | 76,500 |
23 Jun 2021 | USD | 1.75 | 1.8 | 1.63 | 1.8 | 9 | +0.04 (+2.27%) | 90,200 |
22 Jun 2021 | USD | 1.643 | 1.76 | 1.618 | 1.76 | 8.8 | +0.12 (+7.32%) | 59,500 |
21 Jun 2021 | USD | 1.51 | 1.65 | 1.5 | 1.64 | 8.2 | +0.16 (+10.81%) | 107,400 |
18 Jun 2021 | USD | 1.43 | 1.48 | 1.43 | 1.48 | 7.4 | +0.01 (+0.68%) | 6,300 |
17 Jun 2021 | USD | 1.49 | 1.49 | 1.467 | 1.47 | 7.35 | -0.03 (-2%) | 12,900 |
16 Jun 2021 | USD | 1.54 | 1.54 | 1.485 | 1.5 | 7.5 | +0.02 (+1.35%) | 10,900 |
15 Jun 2021 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 7.4 | -0.02 (-1.33%) | 500 |
14 Jun 2021 | USD | 1.5 | 1.5 | 1.43 | 1.5 | 7.5 | 0.0 (0.0%) | 8,300 |
11 Jun 2021 | USD | 1.52 | 1.52 | 1.45 | 1.5 | 7.5 | 0.0 (0.0%) | 12,700 |