Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | USD | 1.3 | 1.3 | 1.021 | 1.1 | 2,200 | -0.054 (-4.70%) | 49,338 |
23 Jul 2021 | USD | 1.108 | 1.206 | 1.108 | 1.1542 | 2,308.4 | -0.042 (-3.49%) | 15,506 |
22 Jul 2021 | USD | 1.317 | 1.317 | 1.1076 | 1.196 | 2,392 | -0.167 (-12.25%) | 36,689 |
21 Jul 2021 | USD | 1.383 | 1.393 | 1.233 | 1.363 | 2,726 | +0.025 (+1.87%) | 14,598 |
20 Jul 2021 | USD | 1.312 | 1.5 | 1.312 | 1.338 | 2,676 | -0.102 (-7.08%) | 20,214 |
19 Jul 2021 | USD | 1.542 | 1.625 | 1.317 | 1.44 | 2,880 | -0.117 (-7.51%) | 22,341 |
16 Jul 2021 | USD | 1.64 | 1.641 | 1.429 | 1.557 | 3,114 | -0.029 (-1.83%) | 28,946 |
15 Jul 2021 | USD | 1.6395 | 1.758 | 1.586 | 1.586 | 3,172 | -0.093 (-5.54%) | 14,045 |
14 Jul 2021 | USD | 1.8141 | 1.9 | 1.6725 | 1.679 | 3,358 | -0.159 (-8.65%) | 8,007 |
13 Jul 2021 | USD | 1.8 | 1.838 | 1.601 | 1.838 | 3,676 | +0.127 (+7.42%) | 13,069 |
12 Jul 2021 | USD | 1.625 | 1.786 | 1.625 | 1.711 | 3,422 | +0.011 (+0.65%) | 11,242 |
9 Jul 2021 | USD | 1.576 | 1.807 | 1.576 | 1.7 | 3,400 | -0.034 (-1.96%) | 13,507 |
8 Jul 2021 | USD | 1.81 | 1.81 | 1.676 | 1.734 | 3,468 | -0.039 (-2.20%) | 14,447 |
7 Jul 2021 | USD | 1.9 | 1.995 | 1.676 | 1.773 | 3,546 | -0.079 (-4.28%) | 54,899 |
6 Jul 2021 | USD | 2.0895 | 2.15 | 1.796 | 1.8523 | 3,704.6 | -0.243 (-11.58%) | 16,817 |
2 Jul 2021 | USD | 1.907 | 2.109 | 1.886 | 2.095 | 4,190 | -0.008 (-0.38%) | 20,855 |
1 Jul 2021 | USD | 1.984 | 2.169 | 1.936 | 2.103 | 4,206 | +0.163 (+8.40%) | 11,898 |
30 Jun 2021 | USD | 1.716 | 1.94 | 1.716 | 1.94 | 3,880 | +0.14 (+7.78%) | 30,391 |
29 Jun 2021 | USD | 1.7 | 1.8 | 1.7 | 1.8 | 3,600 | +0.018 (+1.01%) | 9,635 |
28 Jun 2021 | USD | 1.9 | 1.985 | 1.7 | 1.782 | 3,564 | -0.02 (-1.11%) | 34,193 |
25 Jun 2021 | USD | 1.98 | 1.98 | 1.8 | 1.802 | 3,604 | +0.017 (+0.95%) | 18,273 |
24 Jun 2021 | USD | 1.96 | 1.96 | 1.761 | 1.785 | 3,570 | +0.024 (+1.36%) | 27,280 |
23 Jun 2021 | USD | 1.98 | 1.98 | 1.745 | 1.761 | 3,522 | -0.061 (-3.35%) | 55,900 |
22 Jun 2021 | USD | 2 | 2 | 1.785 | 1.822 | 3,644 | -0.078 (-4.11%) | 42,359 |
21 Jun 2021 | USD | 2.059 | 2.18 | 1.9 | 1.9 | 3,800 | -0.197 (-9.39%) | 134,565 |
18 Jun 2021 | USD | 2.41 | 2.41 | 2.07 | 2.097 | 4,194 | -0.103 (-4.68%) | 59,362 |
17 Jun 2021 | USD | 2.261 | 2.4 | 2.188 | 2.2 | 4,400 | -0.06 (-2.65%) | 47,276 |
16 Jun 2021 | USD | 2.33 | 2.473 | 2.25 | 2.26 | 4,520 | -0.07 (-3.00%) | 48,943 |
15 Jun 2021 | USD | 2.6 | 2.6 | 2.296 | 2.33 | 4,660 | -0.146 (-5.92%) | 79,868 |
14 Jun 2021 | USD | 2.7 | 2.7 | 2.43 | 2.4765 | 4,953 | -0.073 (-2.88%) | 70,433 |