Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 1.2 | 1.24 | 1.15 | 1.16 | 23.2 | -0.05 (-4.13%) | 9,214,283 |
12 Jul 2021 | USD | 1.273 | 1.28 | 1.19 | 1.21 | 24.2 | -0.05 (-3.97%) | 8,418,461 |
9 Jul 2021 | USD | 1.23 | 1.27 | 1.2 | 1.26 | 25.2 | +0.02 (+1.61%) | 7,075,623 |
8 Jul 2021 | USD | 1.119 | 1.28 | 1.1001 | 1.24 | 24.8 | +0.1 (+8.77%) | 10,654,240 |
7 Jul 2021 | USD | 1.2 | 1.2 | 1.13 | 1.14 | 22.8 | -0.06 (-5%) | 6,484,484 |
6 Jul 2021 | USD | 1.22 | 1.23 | 1.19 | 1.2 | 24 | -0.03 (-2.44%) | 4,657,416 |
2 Jul 2021 | USD | 1.29 | 1.29 | 1.22 | 1.23 | 24.6 | -0.04 (-3.15%) | 5,418,446 |
1 Jul 2021 | USD | 1.291 | 1.32 | 1.25 | 1.27 | 25.4 | -0.02 (-1.55%) | 4,643,231 |
30 Jun 2021 | USD | 1.3 | 1.34 | 1.24 | 1.29 | 25.8 | -0.03 (-2.27%) | 8,590,766 |
29 Jun 2021 | USD | 1.42 | 1.42 | 1.31 | 1.32 | 26.4 | -0.08 (-5.71%) | 7,228,628 |
28 Jun 2021 | USD | 1.4 | 1.42 | 1.38 | 1.4 | 28 | +0.02 (+1.45%) | 3,798,860 |
25 Jun 2021 | USD | 1.38 | 1.44 | 1.38 | 1.38 | 27.6 | -0.01 (-0.72%) | 4,885,368 |
24 Jun 2021 | USD | 1.39 | 1.42 | 1.37 | 1.39 | 27.8 | 0.0 (0.0%) | 4,382,369 |
23 Jun 2021 | USD | 1.37 | 1.4285 | 1.37 | 1.39 | 27.8 | +0.03 (+2.21%) | 3,841,969 |
22 Jun 2021 | USD | 1.36 | 1.4 | 1.33 | 1.36 | 27.2 | -0.01 (-0.73%) | 5,582,741 |
21 Jun 2021 | USD | 1.394 | 1.42 | 1.32 | 1.37 | 27.4 | -0.01 (-0.72%) | 6,485,279 |
18 Jun 2021 | USD | 1.43 | 1.44 | 1.36 | 1.38 | 27.6 | -0.06 (-4.17%) | 5,362,663 |
17 Jun 2021 | USD | 1.472 | 1.52 | 1.43 | 1.44 | 28.8 | -0.06 (-4%) | 5,538,261 |
16 Jun 2021 | USD | 1.435 | 1.54 | 1.41 | 1.5 | 30 | +0.03 (+2.04%) | 6,662,436 |
15 Jun 2021 | USD | 1.57 | 1.59 | 1.45 | 1.47 | 29.4 | -0.14 (-8.70%) | 6,334,023 |
14 Jun 2021 | USD | 1.591 | 1.65 | 1.57 | 1.61 | 32.2 | 0.0 (0.0%) | 4,249,665 |
11 Jun 2021 | USD | 1.56 | 1.64 | 1.56 | 1.61 | 32.2 | +0.04 (+2.55%) | 5,535,858 |
10 Jun 2021 | USD | 1.7 | 1.71 | 1.54 | 1.57 | 31.4 | -0.12 (-7.10%) | 11,787,190 |
9 Jun 2021 | USD | 1.7 | 1.74 | 1.65 | 1.69 | 33.8 | -0.02 (-1.17%) | 8,630,444 |
8 Jun 2021 | USD | 1.72 | 1.75 | 1.63 | 1.71 | 34.2 | +0.03 (+1.79%) | 9,078,466 |
7 Jun 2021 | USD | 1.64 | 1.75 | 1.62 | 1.68 | 33.6 | +0.06 (+3.70%) | 10,449,840 |
4 Jun 2021 | USD | 1.58 | 1.68 | 1.57 | 1.62 | 32.4 | +0.03 (+1.89%) | 8,805,389 |
3 Jun 2021 | USD | 1.52 | 1.62 | 1.46 | 1.59 | 31.8 | +0.04 (+2.58%) | 11,722,590 |
2 Jun 2021 | USD | 1.6 | 1.6288 | 1.52 | 1.55 | 31 | -0.03 (-1.90%) | 12,272,450 |
1 Jun 2021 | USD | 1.43 | 1.58 | 1.425 | 1.58 | 31.6 | +0.15 (+10.49%) | 9,700,645 |