Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2021 | USD | 0.613 | 0.6139 | 0.5583 | 0.5636 | 0.5636 | -0.051 (-8.25%) | 29,514,010 |
18 Jul 2021 | USD | 0.605 | 0.652 | 0.6024 | 0.6143 | 0.6143 | +0.01 (+1.69%) | 56,196,217 |
17 Jul 2021 | USD | 0.6097 | 0.6201 | 0.5918 | 0.6041 | 0.6041 | -0.004 (-0.69%) | 45,231,616 |
16 Jul 2021 | USD | 0.6601 | 0.6811 | 0.6083 | 0.6083 | 0.6083 | -0.049 (-7.43%) | 71,348,272 |
15 Jul 2021 | USD | 0.7226 | 0.7649 | 0.6437 | 0.6571 | 0.6571 | -0.061 (-8.53%) | 148,900,271 |
14 Jul 2021 | USD | 0.6513 | 0.7538 | 0.5934 | 0.7184 | 0.7184 | +0.072 (+11.14%) | 211,082,100 |
13 Jul 2021 | USD | 0.6782 | 0.7142 | 0.6464 | 0.6464 | 0.6464 | -0.036 (-5.23%) | 77,745,487 |
12 Jul 2021 | USD | 0.7432 | 0.7432 | 0.6666 | 0.6821 | 0.6821 | -0.059 (-7.92%) | 64,028,123 |
11 Jul 2021 | USD | 0.7595 | 0.7909 | 0.7212 | 0.7408 | 0.7408 | -0.016 (-2.15%) | 93,433,224 |
10 Jul 2021 | USD | 0.6976 | 0.7921 | 0.6853 | 0.7571 | 0.7571 | +0.055 (+7.77%) | 209,306,171 |
9 Jul 2021 | USD | 0.6554 | 0.7201 | 0.6075 | 0.7025 | 0.7025 | +0.051 (+7.89%) | 237,586,229 |
8 Jul 2021 | USD | 0.7226 | 0.8461 | 0.6241 | 0.6511 | 0.6511 | -0.083 (-11.33%) | 216,439,766 |
7 Jul 2021 | USD | 0.6126 | 0.7954 | 0.6111 | 0.7343 | 0.7343 | +0.121 (+19.73%) | 406,548,414 |
6 Jul 2021 | USD | 0.5486 | 0.6355 | 0.5486 | 0.6133 | 0.6133 | +0.064 (+11.73%) | 52,377,106 |
5 Jul 2021 | USD | 0.5806 | 0.5806 | 0.5373 | 0.5489 | 0.5489 | -0.035 (-5.98%) | 25,214,391 |
4 Jul 2021 | USD | 0.5607 | 0.6024 | 0.5413 | 0.5838 | 0.5838 | +0.025 (+4.49%) | 39,506,816 |
3 Jul 2021 | USD | 0.5385 | 0.5818 | 0.5304 | 0.5587 | 0.5587 | +0.018 (+3.41%) | 18,493,306 |
2 Jul 2021 | USD | 0.552 | 0.5629 | 0.5126 | 0.5403 | 0.5403 | -0.013 (-2.42%) | 14,889,486 |
1 Jul 2021 | USD | 0.5795 | 0.6016 | 0.5247 | 0.5537 | 0.5537 | -0.027 (-4.58%) | 26,087,459 |
30 Jun 2021 | USD | 0.5544 | 0.5807 | 0.5189 | 0.5803 | 0.5803 | +0.026 (+4.69%) | 29,818,815 |
29 Jun 2021 | USD | 0.5075 | 0.5672 | 0.5075 | 0.5543 | 0.5543 | +0.047 (+9.24%) | 43,006,038 |
28 Jun 2021 | USD | 0.4963 | 0.5176 | 0.4855 | 0.5074 | 0.5074 | +0.011 (+2.22%) | 14,974,451 |
27 Jun 2021 | USD | 0.4691 | 0.4992 | 0.4571 | 0.4964 | 0.4964 | +0.03 (+6.41%) | 18,454,438 |
26 Jun 2021 | USD | 0.4815 | 0.4898 | 0.4412 | 0.4665 | 0.4665 | -0.018 (-3.75%) | 16,060,937 |
25 Jun 2021 | USD | 0.5301 | 0.5485 | 0.47 | 0.4847 | 0.4847 | -0.044 (-8.39%) | 30,994,299 |
24 Jun 2021 | USD | 0.5069 | 0.5541 | 0.4748 | 0.5291 | 0.5291 | +0.022 (+4.38%) | 37,557,235 |
23 Jun 2021 | USD | 0.4408 | 0.512 | 0.4225 | 0.5069 | 0.5069 | +0.068 (+15.47%) | 45,544,451 |
22 Jun 2021 | USD | 0.473 | 0.511 | 0.3833 | 0.439 | 0.439 | -0.033 (-7.07%) | 73,134,633 |
21 Jun 2021 | USD | 0.6246 | 0.6298 | 0.4724 | 0.4724 | 0.4724 | -0.152 (-24.31%) | 51,190,268 |
20 Jun 2021 | USD | 0.6341 | 0.6405 | 0.5807 | 0.6241 | 0.6241 | -0.009 (-1.44%) | 18,146,283 |