Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2021 | USD | 1.7 | 1.7 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 190,141 |
11 Jun 2021 | USD | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 46,950 |
10 Jun 2021 | USD | 1.72 | 1.73 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 134,182 |
9 Jun 2021 | USD | 1.44 | 1.7 | 1.38 | 1.67 | 1.67 | +0.25 (+17.61%) | 620,446 |
8 Jun 2021 | USD | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | +0.095 (+7.17%) | 513,903 |
7 Jun 2021 | USD | 1.39 | 1.39 | 1.32 | 1.325 | 1.325 | -0.025 (-1.85%) | 233,060 |
4 Jun 2021 | USD | 1.4 | 1.4 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 312,917 |
3 Jun 2021 | USD | 1.34 | 1.4 | 1.3 | 1.4 | 1.4 | +0.01 (+0.72%) | 337,861 |
2 Jun 2021 | USD | 1.39 | 1.43 | 1.34 | 1.39 | 1.39 | +0.06 (+4.51%) | 395,849 |
1 Jun 2021 | USD | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -0.08 (-5.67%) | 764,933 |
28 May 2021 | USD | 1.3999 | 1.49 | 1.3305 | 1.41 | 1.41 | -0.02 (-1.40%) | 795,385 |
27 May 2021 | USD | 1.16 | 1.49 | 1.14 | 1.43 | 1.43 | +0.26 (+22.22%) | 2,460,358 |
26 May 2021 | USD | 1.17 | 1.25 | 1.11 | 1.17 | 1.17 | +0.09 (+8.33%) | 1,795,865 |
25 May 2021 | USD | 1.15 | 1.35 | 1.01 | 1.08 | 1.08 | +0.448 (+70.89%) | 10,184,460 |
24 May 2021 | USD | 0.6005 | 0.649 | 0.58 | 0.632 | 0.632 | +0.147 (+30.31%) | 989,591 |
21 May 2021 | USD | 0.485 | 0.4998 | 0.4812 | 0.485 | 0.485 | -0.003 (-0.51%) | 428,651 |
20 May 2021 | USD | 0.5197 | 0.5301 | 0.48 | 0.4875 | 0.4875 | -0.013 (-2.50%) | 108,708 |
19 May 2021 | USD | 0.49 | 0.5199 | 0.49 | 0.5 | 0.5 | +0.01 (+1.96%) | 50,685 |
18 May 2021 | USD | 0.4826 | 0.5096 | 0.4806 | 0.4904 | 0.4904 | -0.01 (-1.92%) | 96,349 |
17 May 2021 | USD | 0.5011 | 0.5274 | 0.4812 | 0.5 | 0.5 | -0.03 (-5.66%) | 107,901 |
14 May 2021 | USD | 0.48 | 0.536 | 0.4711 | 0.53 | 0.53 | +0.02 (+3.92%) | 103,873 |
13 May 2021 | USD | 0.5 | 0.52 | 0.4794 | 0.51 | 0.51 | +0 (+0.02%) | 120,780 |
12 May 2021 | USD | 0.4909 | 0.5289 | 0.4816 | 0.5099 | 0.5099 | -0 (-0.02%) | 123,347 |
11 May 2021 | USD | 0.5 | 0.52 | 0.48 | 0.51 | 0.51 | +0.004 (+0.83%) | 363,683 |
10 May 2021 | USD | 0.51 | 0.54 | 0.5011 | 0.5058 | 0.5058 | -0.029 (-5.48%) | 84,080 |
7 May 2021 | USD | 0.519 | 0.5501 | 0.5151 | 0.5351 | 0.5351 | +0.015 (+2.94%) | 69,836 |
6 May 2021 | USD | 0.52 | 0.55 | 0.5 | 0.5198 | 0.5198 | -0.03 (-5.49%) | 172,424 |
5 May 2021 | USD | 0.5375 | 0.559 | 0.5101 | 0.55 | 0.55 | -0.028 (-4.79%) | 115,221 |
4 May 2021 | USD | 0.5157 | 0.5777 | 0.4802 | 0.5777 | 0.5777 | +0.053 (+10.02%) | 145,243 |
3 May 2021 | USD | 0.5201 | 0.53 | 0.5014 | 0.5251 | 0.5251 | +0.005 (+0.92%) | 54,775 |