Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2021 | USD | 1.48 | 1.48 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 65,771 |
25 Jun 2021 | USD | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 68,166 |
24 Jun 2021 | USD | 1.35 | 1.48 | 1.35 | 1.43 | 1.43 | +0.03 (+2.14%) | 60,787 |
23 Jun 2021 | USD | 1.4 | 1.47 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 90,218 |
22 Jun 2021 | USD | 1.36 | 1.47 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 35,812 |
21 Jun 2021 | USD | 1.43 | 1.48 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 21,127 |
18 Jun 2021 | USD | 1.32 | 1.5 | 1.25 | 1.42 | 1.42 | +0.02 (+1.43%) | 83,993 |
17 Jun 2021 | USD | 1.4 | 1.46 | 1.35 | 1.4 | 1.4 | +0.07 (+5.26%) | 23,911 |
16 Jun 2021 | USD | 1.34 | 1.38 | 1.27 | 1.33 | 1.33 | -0.005 (-0.37%) | 111,760 |
15 Jun 2021 | USD | 1.43 | 1.44 | 1.32 | 1.335 | 1.335 | -0.095 (-6.64%) | 129,607 |
14 Jun 2021 | USD | 1.41 | 1.59 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 565,562 |
11 Jun 2021 | USD | 1.45 | 1.49 | 1.38 | 1.41 | 1.41 | -0.087 (-5.81%) | 362,764 |
10 Jun 2021 | USD | 1.5 | 1.53 | 1.46 | 1.497 | 1.497 | +0.017 (+1.15%) | 402,162 |
9 Jun 2021 | USD | 1.4 | 1.51 | 1.35 | 1.48 | 1.48 | +0.13 (+9.63%) | 224,743 |
8 Jun 2021 | USD | 1.2 | 1.39 | 1.2 | 1.35 | 1.35 | +0.1 (+8%) | 104,942 |
7 Jun 2021 | USD | 1.21 | 1.2791 | 1.12 | 1.25 | 1.25 | 0.0 (0.0%) | 536,336 |
4 Jun 2021 | USD | 1.35 | 1.35 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 70,989 |
3 Jun 2021 | USD | 1.25 | 1.32 | 1.22 | 1.25 | 1.25 | +0.05 (+4.17%) | 109,592 |
2 Jun 2021 | USD | 1.08 | 1.2199 | 1.08 | 1.2 | 1.2 | +0.1 (+9.09%) | 79,392 |
1 Jun 2021 | USD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.015 (+1.38%) | 30,460 |
28 May 2021 | USD | 1 | 1.1099 | 1 | 1.085 | 1.085 | +0.035 (+3.33%) | 58,236 |
27 May 2021 | USD | 0.9624 | 1.075 | 0.9624 | 1.05 | 1.05 | +0.04 (+3.96%) | 46,510 |
26 May 2021 | USD | 1.02 | 1.11 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 80,660 |
25 May 2021 | USD | 1.05 | 1.1 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 57,489 |
24 May 2021 | USD | 0.9921 | 1.12 | 0.9921 | 1.08 | 1.08 | 0.0 (0.0%) | 46,946 |
21 May 2021 | USD | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | +0.02 (+1.89%) | 44,303 |
20 May 2021 | USD | 1.1 | 1.1 | 1.0201 | 1.06 | 1.06 | -0.03 (-2.75%) | 33,210 |
19 May 2021 | USD | 0.9605 | 1.0999 | 0.9605 | 1.09 | 1.09 | +0.03 (+2.83%) | 33,876 |
18 May 2021 | USD | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -0.14 (-11.67%) | 15,360 |
17 May 2021 | USD | 0.9705 | 1.21 | 0.9301 | 1.2 | 1.2 | +0.225 (+23.10%) | 230,153 |