Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | USD | 1.85 | 1.86 | 1.68 | 1.72 | 20.64 | -0.14 (-7.53%) | 14,870,800 |
9 Jul 2021 | USD | 1.99 | 1.99 | 1.81 | 1.86 | 22.32 | -0.14 (-7.00%) | 23,290,300 |
8 Jul 2021 | USD | 1.81 | 2 | 1.71 | 2 | 24 | +0.12 (+6.38%) | 49,479,900 |
7 Jul 2021 | USD | 2.26 | 2.45 | 1.77 | 1.88 | 22.56 | +0.36 (+23.68%) | 220,246,800 |
6 Jul 2021 | USD | 1.59 | 1.6 | 1.46 | 1.52 | 18.24 | -0.06 (-3.80%) | 3,186,300 |
2 Jul 2021 | USD | 1.69 | 1.71 | 1.52 | 1.58 | 18.96 | -0.18 (-10.23%) | 4,650,500 |
1 Jul 2021 | USD | 1.752 | 1.82 | 1.66 | 1.76 | 21.12 | -0.13 (-6.88%) | 6,744,900 |
30 Jun 2021 | USD | 1.94 | 2.21 | 1.78 | 1.89 | 22.68 | +0.25 (+15.24%) | 43,918,800 |
29 Jun 2021 | USD | 1.7 | 1.8 | 1.58 | 1.64 | 19.68 | -0.04 (-2.38%) | 10,717,400 |
28 Jun 2021 | USD | 1.69 | 1.72 | 1.58 | 1.68 | 20.16 | -0.01 (-0.59%) | 9,564,200 |
25 Jun 2021 | USD | 1.44 | 1.72 | 1.42 | 1.69 | 20.28 | +0.23 (+15.75%) | 4,431,700 |
24 Jun 2021 | USD | 1.43 | 1.465 | 1.39 | 1.46 | 17.52 | 0.0 (0.0%) | 2,842,200 |
23 Jun 2021 | USD | 1.45 | 1.54 | 1.4 | 1.46 | 17.52 | +0.05 (+3.55%) | 3,396,100 |
22 Jun 2021 | USD | 1.41 | 1.45 | 1.362 | 1.41 | 16.92 | +0.07 (+5.22%) | 3,675,500 |
21 Jun 2021 | USD | 1.32 | 1.35 | 1.29 | 1.34 | 16.08 | +0.03 (+2.29%) | 1,302,200 |
18 Jun 2021 | USD | 1.32 | 1.34 | 1.28 | 1.31 | 15.72 | -0.01 (-0.76%) | 954,100 |
17 Jun 2021 | USD | 1.3 | 1.35 | 1.29 | 1.32 | 15.84 | +0.01 (+0.76%) | 663,400 |
16 Jun 2021 | USD | 1.32 | 1.33 | 1.26 | 1.31 | 15.72 | -0.03 (-2.24%) | 1,179,700 |
15 Jun 2021 | USD | 1.4 | 1.409 | 1.32 | 1.34 | 16.08 | -0.07 (-4.96%) | 581,700 |
14 Jun 2021 | USD | 1.44 | 1.44 | 1.39 | 1.41 | 16.92 | +0.02 (+1.44%) | 696,500 |
11 Jun 2021 | USD | 1.4 | 1.41 | 1.37 | 1.39 | 16.68 | +0.04 (+2.96%) | 954,200 |
10 Jun 2021 | USD | 1.35 | 1.38 | 1.31 | 1.35 | 16.2 | +0.02 (+1.50%) | 1,364,100 |
9 Jun 2021 | USD | 1.31 | 1.36 | 1.29 | 1.33 | 15.96 | +0.03 (+2.31%) | 1,327,300 |
8 Jun 2021 | USD | 1.32 | 1.41 | 1.28 | 1.3 | 15.6 | -0.02 (-1.52%) | 1,692,842 |
7 Jun 2021 | USD | 1.27 | 1.33 | 1.26 | 1.32 | 15.84 | +0.05 (+3.94%) | 998,581 |
4 Jun 2021 | USD | 1.26 | 1.28 | 1.22 | 1.27 | 15.24 | 0.0 (0.0%) | 1,383,900 |
3 Jun 2021 | USD | 1.27 | 1.29 | 1.23 | 1.27 | 15.24 | 0.0 (0.0%) | 1,165,200 |
2 Jun 2021 | USD | 1.31 | 1.31 | 1.242 | 1.27 | 15.24 | -0.02 (-1.55%) | 563,700 |
1 Jun 2021 | USD | 1.29 | 1.32 | 1.28 | 1.29 | 15.48 | +0.01 (+0.78%) | 328,700 |
28 May 2021 | USD | 1.35 | 1.375 | 1.27 | 1.28 | 15.36 | -0.06 (-4.48%) | 581,300 |