Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 65,612 |
30 Jun 2021 | USD | 1.17 | 1.1906 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 215,944 |
29 Jun 2021 | USD | 1.13 | 1.2 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 153,040 |
28 Jun 2021 | USD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 173,856 |
25 Jun 2021 | USD | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 92,400 |
24 Jun 2021 | USD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 101,266 |
23 Jun 2021 | USD | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 60,366 |
22 Jun 2021 | USD | 1.175 | 1.2099 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 60,058 |
21 Jun 2021 | USD | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 64,768 |
18 Jun 2021 | USD | 1.2 | 1.2 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 197,389 |
17 Jun 2021 | USD | 1.24 | 1.24 | 1.1398 | 1.16 | 1.16 | -0.01 (-0.85%) | 548,290 |
16 Jun 2021 | USD | 1.17 | 1.2 | 1.1499 | 1.17 | 1.17 | -0.02 (-1.68%) | 137,296 |
15 Jun 2021 | USD | 1.21 | 1.2401 | 1.13 | 1.19 | 1.19 | -0.02 (-1.65%) | 188,672 |
14 Jun 2021 | USD | 1.3 | 1.32 | 1.2 | 1.21 | 1.21 | -0.13 (-9.70%) | 205,862 |
11 Jun 2021 | USD | 1.38 | 1.38 | 1.26 | 1.34 | 1.34 | +0.06 (+4.69%) | 165,661 |
10 Jun 2021 | USD | 1.29 | 1.3299 | 1.16 | 1.28 | 1.28 | +0.03 (+2.40%) | 176,099 |
9 Jun 2021 | USD | 1.27 | 1.28 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 346,256 |
8 Jun 2021 | USD | 1.16 | 1.21 | 1.1 | 1.2 | 1.2 | +0.09 (+8.11%) | 670,077 |
7 Jun 2021 | USD | 1.01 | 1.17 | 0.982 | 1.11 | 1.11 | +0.13 (+13.28%) | 1,234,907 |
4 Jun 2021 | USD | 1.01 | 1.16 | 0.9 | 0.9799 | 0.9799 | +0.07 (+7.68%) | 1,301,264 |
3 Jun 2021 | USD | 0.8999 | 0.96 | 0.8998 | 0.91 | 0.91 | +0.05 (+5.81%) | 26,340 |
2 Jun 2021 | USD | 0.8998 | 0.8999 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 6,420 |
1 Jun 2021 | USD | 0.8099 | 0.87 | 0.8 | 0.85 | 0.85 | +0.02 (+2.38%) | 51,681 |
28 May 2021 | USD | 0.9 | 0.91 | 0.82 | 0.8302 | 0.8302 | -0.08 (-8.75%) | 45,341 |
27 May 2021 | USD | 0.95 | 1 | 0.88 | 0.9098 | 0.9098 | +0.05 (+5.77%) | 7,407 |
26 May 2021 | USD | 0.91 | 0.91 | 0.8101 | 0.8602 | 0.8602 | -0.05 (-5.47%) | 12,422 |
25 May 2021 | USD | 0.99 | 0.99 | 0.8903 | 0.91 | 0.91 | +0.11 (+13.75%) | 145,610 |
24 May 2021 | USD | 0.88 | 0.88 | 0.8 | 0.8 | 0.8 | -0.08 (-9.09%) | 7,105 |
21 May 2021 | USD | 0.9399 | 0.9399 | 0.87 | 0.88 | 0.88 | +0.083 (+10.41%) | 0 |
20 May 2021 | USD | 0.797 | 0.797 | 0.797 | 0.797 | 0.797 | 0.0 (0.0%) | 0 |