Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2021 | USD | 1.2364 | 1.3184 | 1.1804 | 1.289 | 1.289 | +0.053 (+4.26%) | 881,152 |
30 Jul 2021 | USD | 1.1163 | 1.2363 | 1.0731 | 1.2363 | 1.2363 | +0.119 (+10.64%) | 682,355 |
29 Jul 2021 | USD | 1.1239 | 1.1379 | 1.0624 | 1.1174 | 1.1174 | -0.013 (-1.12%) | 439,004 |
28 Jul 2021 | USD | 1.1331 | 1.2133 | 1.0546 | 1.13 | 1.13 | -0.006 (-0.55%) | 1,312,311 |
27 Jul 2021 | USD | 1.1024 | 1.1524 | 1.0025 | 1.1362 | 1.1362 | +0.034 (+3.08%) | 772,132 |
26 Jul 2021 | USD | 1.095 | 1.3425 | 1.0792 | 1.1023 | 1.1023 | +0.007 (+0.67%) | 1,772,344 |
25 Jul 2021 | USD | 1.1348 | 1.1683 | 0.983 | 1.095 | 1.095 | -0.03 (-2.65%) | 978,667 |
24 Jul 2021 | USD | 1.0323 | 1.2392 | 0.9775 | 1.1248 | 1.1248 | +0.092 (+8.96%) | 1,262,696 |
23 Jul 2021 | USD | 0.9422 | 1.0363 | 0.9033 | 1.0323 | 1.0323 | +0.09 (+9.56%) | 473,995 |
22 Jul 2021 | USD | 0.9722 | 1.0062 | 0.8861 | 0.9422 | 0.9422 | -0.028 (-2.89%) | 428,132 |
21 Jul 2021 | USD | 0.7812 | 1.0543 | 0.7362 | 0.9702 | 0.9702 | +0.189 (+24.19%) | 1,000,155 |
20 Jul 2021 | USD | 0.9481 | 0.9701 | 0.7712 | 0.7812 | 0.7812 | -0.169 (-17.78%) | 1,053,766 |
19 Jul 2021 | USD | 1.0687 | 1.0797 | 0.9421 | 0.9501 | 0.9501 | -0.122 (-11.35%) | 507,390 |
18 Jul 2021 | USD | 0.9945 | 1.0955 | 0.9945 | 1.0717 | 1.0717 | +0.077 (+7.75%) | 565,707 |
17 Jul 2021 | USD | 1.0084 | 1.0298 | 0.9735 | 0.9946 | 0.9946 | -0.017 (-1.66%) | 352,040 |
16 Jul 2021 | USD | 1.09 | 1.1452 | 1.0084 | 1.0114 | 1.0114 | -0.071 (-6.52%) | 281,898 |
15 Jul 2021 | USD | 1.2232 | 1.26 | 1.0359 | 1.082 | 1.082 | -0.141 (-11.54%) | 620,884 |
14 Jul 2021 | USD | 1.2969 | 1.3141 | 1.1364 | 1.2231 | 1.2231 | -0.074 (-5.70%) | 483,310 |
13 Jul 2021 | USD | 1.3924 | 1.4176 | 1.2679 | 1.297 | 1.297 | -0.095 (-6.85%) | 335,415 |
12 Jul 2021 | USD | 1.5333 | 1.5572 | 1.3713 | 1.3924 | 1.3924 | -0.141 (-9.20%) | 432,867 |
11 Jul 2021 | USD | 1.495 | 1.5764 | 1.4741 | 1.5334 | 1.5334 | +0.038 (+2.56%) | 214,426 |
10 Jul 2021 | USD | 1.5494 | 1.5835 | 1.4486 | 1.4951 | 1.4951 | -0.054 (-3.52%) | 299,513 |
9 Jul 2021 | USD | 1.4598 | 1.5598 | 1.3997 | 1.5496 | 1.5496 | +0.082 (+5.57%) | 413,433 |
8 Jul 2021 | USD | 1.6292 | 1.6292 | 1.4067 | 1.4679 | 1.4679 | -0.161 (-9.89%) | 664,829 |
7 Jul 2021 | USD | 1.67 | 1.7485 | 1.6271 | 1.629 | 1.629 | -0.041 (-2.47%) | 621,288 |
6 Jul 2021 | USD | 1.6021 | 1.7657 | 1.5973 | 1.6702 | 1.6702 | +0.07 (+4.38%) | 905,941 |
5 Jul 2021 | USD | 1.8411 | 1.8411 | 1.5317 | 1.6001 | 1.6001 | -0.241 (-13.08%) | 841,746 |
4 Jul 2021 | USD | 1.8479 | 1.9982 | 1.7766 | 1.8409 | 1.8409 | -0.004 (-0.22%) | 935,881 |
3 Jul 2021 | USD | 1.7071 | 1.9412 | 1.6652 | 1.845 | 1.845 | +0.145 (+8.52%) | 897,110 |
2 Jul 2021 | USD | 1.6774 | 1.7227 | 1.5163 | 1.7001 | 1.7001 | +0.023 (+1.35%) | 840,862 |