Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | USD | 1.1774 | 1.1806 | 1.1538 | 1.1613 | 1.1613 | -0.016 (-1.38%) | 18,739 |
12 Jul 2021 | USD | 1.0959 | 1.1808 | 1.0941 | 1.1775 | 1.1775 | +0.082 (+7.45%) | 17,996 |
11 Jul 2021 | USD | 1.1502 | 1.1529 | 1.0917 | 1.0959 | 1.0959 | -0.054 (-4.71%) | 16,900 |
10 Jul 2021 | USD | 1.1762 | 1.1782 | 1.1501 | 1.1501 | 1.1501 | -0.026 (-2.22%) | 18,180 |
9 Jul 2021 | USD | 1.0934 | 1.1869 | 1.0912 | 1.1762 | 1.1762 | +0.083 (+7.56%) | 14,596 |
8 Jul 2021 | USD | 1.0884 | 1.1009 | 1.0811 | 1.0935 | 1.0935 | +0.005 (+0.46%) | 12,201 |
7 Jul 2021 | USD | 1.0856 | 1.1073 | 1.0741 | 1.0885 | 1.0885 | +0.003 (+0.27%) | 42,376 |
6 Jul 2021 | USD | 1.0065 | 1.0927 | 1.0004 | 1.0856 | 1.0856 | +0.079 (+7.85%) | 67,445 |
5 Jul 2021 | USD | 1.1159 | 1.1413 | 1.0005 | 1.0066 | 1.0066 | -0.109 (-9.80%) | 63,040 |
4 Jul 2021 | USD | 1.1235 | 1.1282 | 1.1027 | 1.116 | 1.116 | -0.007 (-0.66%) | 68,901 |
3 Jul 2021 | USD | 1.1376 | 1.1493 | 1.1213 | 1.1234 | 1.1234 | -0.014 (-1.25%) | 73,808 |
2 Jul 2021 | USD | 1.1313 | 1.1409 | 1.1206 | 1.1376 | 1.1376 | +0.006 (+0.56%) | 71,498 |
1 Jul 2021 | USD | 1.111 | 1.1391 | 1.1009 | 1.1313 | 1.1313 | +0.02 (+1.83%) | 63,682 |
30 Jun 2021 | USD | 1.153 | 1.2651 | 1.111 | 1.111 | 1.111 | -0.042 (-3.63%) | 64,762 |
29 Jun 2021 | USD | 1.1929 | 1.2009 | 1.1523 | 1.1529 | 1.1529 | -0.04 (-3.35%) | 70,871 |
28 Jun 2021 | USD | 1.319 | 1.3427 | 0.8935 | 1.1928 | 1.1928 | -0.126 (-9.56%) | 76,748 |
27 Jun 2021 | USD | 1.1325 | 1.3596 | 1.1301 | 1.3189 | 1.3189 | +0.186 (+16.47%) | 87,219 |
26 Jun 2021 | USD | 1.401 | 1.4036 | 0.859 | 1.1324 | 1.1324 | -0.269 (-19.18%) | 67,552 |
25 Jun 2021 | USD | 1.4008 | 1.4042 | 1.3942 | 1.4011 | 1.4011 | +0 (+0.02%) | 92,177 |
24 Jun 2021 | USD | 1.3652 | 1.56 | 0.9094 | 1.4008 | 1.4008 | +0.001 (+0.09%) | 87,431 |
23 Jun 2021 | USD | 1.4822 | 1.4848 | 1.1533 | 1.3995 | 1.3995 | -0.083 (-5.58%) | 84,122 |
22 Jun 2021 | USD | 1.3322 | 1.518 | 1.2433 | 1.4822 | 1.4822 | +0.15 (+11.26%) | 90,696 |
21 Jun 2021 | USD | 1.5003 | 1.9916 | 0.6977 | 1.3322 | 1.3322 | -0.168 (-11.21%) | 86,753 |
20 Jun 2021 | USD | 1.6243 | 1.6333 | 1.4911 | 1.5004 | 1.5004 | -0.124 (-7.63%) | 94,115 |
19 Jun 2021 | USD | 1.6108 | 1.6247 | 1.6 | 1.6243 | 1.6243 | +0.013 (+0.83%) | 104,066 |
18 Jun 2021 | USD | 1.6245 | 1.6283 | 1.1229 | 1.6109 | 1.6109 | -0.014 (-0.84%) | 93,993 |
17 Jun 2021 | USD | 1.6723 | 1.6769 | 1.4028 | 1.6245 | 1.6245 | -0.048 (-2.85%) | 105,627 |
16 Jun 2021 | USD | 1.6994 | 1.7025 | 1.4476 | 1.6722 | 1.6722 | -0.032 (-1.86%) | 103,762 |
15 Jun 2021 | USD | 1.6906 | 1.7086 | 1.6842 | 1.7039 | 1.7039 | +0.199 (+13.21%) | 105,834 |
14 Jun 2021 | USD | 1.2025 | 1.7199 | 1.1993 | 1.5051 | 1.5051 | +0.303 (+25.17%) | 89,512 |