Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2021 | USD | 0.93 | 0.935 | 0.9 | 0.92 | 0.92 | +0.04 (+4.55%) | 429,749 |
27 Jul 2021 | USD | 0.925 | 0.93 | 0.88 | 0.88 | 0.88 | -0.061 (-6.48%) | 68,688 |
26 Jul 2021 | USD | 0.9895 | 1.03 | 0.941 | 0.941 | 0.941 | -0.019 (-1.99%) | 187,500 |
23 Jul 2021 | USD | 1.05 | 1.05 | 0.9497 | 0.9601 | 0.9601 | -0.06 (-5.87%) | 257,289 |
22 Jul 2021 | USD | 1.085 | 1.13 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 56,439 |
21 Jul 2021 | USD | 1.1 | 1.1 | 1 | 1.1 | 1.1 | -0.03 (-2.65%) | 137,760 |
20 Jul 2021 | USD | 1.15 | 1.22 | 1.12 | 1.13 | 1.13 | -0.09 (-7.38%) | 123,082 |
19 Jul 2021 | USD | 1.5 | 1.5 | 1.21 | 1.22 | 1.22 | -0.22 (-15.28%) | 262,301 |
16 Jul 2021 | USD | 1.49 | 1.77 | 1.35 | 1.44 | 1.44 | -0.11 (-7.10%) | 375,227 |
15 Jul 2021 | USD | 1.6 | 1.69 | 1.495 | 1.55 | 1.55 | -0.12 (-7.19%) | 377,934 |
14 Jul 2021 | USD | 1.73 | 1.74 | 1.49 | 1.67 | 1.67 | +0.04 (+2.45%) | 365,279 |
13 Jul 2021 | USD | 2.03 | 2.15 | 1.4902 | 1.63 | 1.63 | -0.6 (-26.92%) | 877,945 |
12 Jul 2021 | USD | 1.02 | 2.5399 | 1.02 | 2.2303 | 2.2303 | +1.14 (+104.61%) | 7,759,525 |
9 Jul 2021 | USD | 1.12 | 1.13 | 1.0701 | 1.09 | 1.09 | +0.035 (+3.32%) | 347,537 |
8 Jul 2021 | USD | 1.1 | 1.13 | 1.0203 | 1.055 | 1.055 | -0.095 (-8.25%) | 186,633 |
7 Jul 2021 | USD | 0.9101 | 1.25 | 0.9101 | 1.1499 | 1.1499 | +0.27 (+30.67%) | 487,007 |
6 Jul 2021 | USD | 0.8602 | 0.8802 | 0.8602 | 0.88 | 0.88 | +0 (+0.01%) | 2,800 |
2 Jul 2021 | USD | 0.9001 | 0.9001 | 0.85 | 0.8799 | 0.8799 | -0.071 (-7.48%) | 26,944 |
1 Jul 2021 | USD | 0.94 | 0.9817 | 0.94 | 0.951 | 0.951 | +0.001 (+0.12%) | 22,058 |
30 Jun 2021 | USD | 0.9501 | 0.9501 | 0.9105 | 0.9499 | 0.9499 | +0.051 (+5.69%) | 11,288 |
29 Jun 2021 | USD | 0.9488 | 0.9488 | 0.8988 | 0.8988 | 0.8988 | -0.048 (-5.07%) | 1,421 |
28 Jun 2021 | USD | 0.8999 | 1.03 | 0.8999 | 0.9468 | 0.9468 | +0.087 (+10.09%) | 111,587 |
25 Jun 2021 | USD | 0.82 | 0.8701 | 0.8002 | 0.86 | 0.86 | +0.04 (+4.88%) | 44,353 |
24 Jun 2021 | USD | 0.8598 | 0.8598 | 0.8199 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,291 |
23 Jun 2021 | USD | 0.838 | 0.838 | 0.7801 | 0.8 | 0.8 | +0.02 (+2.56%) | 6,767 |
22 Jun 2021 | USD | 0.825 | 0.8256 | 0.7699 | 0.78 | 0.78 | -0.03 (-3.70%) | 5,685 |
21 Jun 2021 | USD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 14,393 |
18 Jun 2021 | USD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0 (-0.02%) | 63,493 |
17 Jun 2021 | USD | 0.8388 | 0.85 | 0.8102 | 0.8102 | 0.8102 | +0.01 (+1.28%) | 51,202 |
16 Jun 2021 | USD | 0.8002 | 0.8002 | 0.8 | 0.8 | 0.8 | +0.01 (+1.28%) | 1,300 |