Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 1.08 | 1.1499 | 1.08 | 1.1499 | 1.1499 | +0.142 (+14.10%) | 179,147 |
8 Jul 2021 | USD | 0.93 | 1.01 | 0.8881 | 1.0078 | 1.0078 | +0.008 (+0.78%) | 406,150 |
7 Jul 2021 | USD | 1.1 | 1.11 | 1 | 1 | 1 | -0.04 (-3.85%) | 131,422 |
6 Jul 2021 | USD | 1.0436 | 1.09 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 123,792 |
2 Jul 2021 | USD | 1.02 | 1.04 | 0.9011 | 1 | 1 | -0.03 (-2.91%) | 296,800 |
1 Jul 2021 | USD | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | +0.02 (+1.98%) | 13,315 |
30 Jun 2021 | USD | 1.005 | 1.01 | 0.95 | 1.01 | 1.01 | +0.06 (+6.32%) | 374,448 |
29 Jun 2021 | USD | 0.855 | 0.9635 | 0.85 | 0.95 | 0.95 | +0.115 (+13.76%) | 269,325 |
28 Jun 2021 | USD | 0.7551 | 0.9 | 0.7551 | 0.8351 | 0.8351 | -0.049 (-5.49%) | 190,165 |
25 Jun 2021 | USD | 0.88 | 0.8948 | 0.876 | 0.8836 | 0.8836 | +0.072 (+8.88%) | 12,585 |
24 Jun 2021 | USD | 0.77 | 0.8185 | 0.77 | 0.8115 | 0.8115 | +0.032 (+4.04%) | 181,000 |
23 Jun 2021 | USD | 0.8 | 0.8 | 0.7389 | 0.78 | 0.78 | -0.02 (-2.50%) | 102,500 |
22 Jun 2021 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 190,310 |
21 Jun 2021 | USD | 0.7621 | 0.8211 | 0.75 | 0.82 | 0.82 | +0.079 (+10.69%) | 456,455 |
18 Jun 2021 | USD | 0.66 | 0.8064 | 0.6577 | 0.7408 | 0.7408 | +0.081 (+12.28%) | 1,015,175 |
17 Jun 2021 | USD | 0.6536 | 0.6811 | 0.6532 | 0.6598 | 0.6598 | -0.009 (-1.33%) | 372,000 |
16 Jun 2021 | USD | 0.63 | 0.7 | 0.63 | 0.6687 | 0.6687 | -0.002 (-0.34%) | 87,850 |
15 Jun 2021 | USD | 0.6577 | 0.6738 | 0.6577 | 0.671 | 0.671 | -0.017 (-2.41%) | 135,400 |
14 Jun 2021 | USD | 0.6849 | 0.695 | 0.6849 | 0.6876 | 0.6876 | +0.008 (+1.12%) | 112,000 |
11 Jun 2021 | USD | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | +0.023 (+3.53%) | 252,600 |
10 Jun 2021 | USD | 0.68 | 0.7297 | 0.6568 | 0.6568 | 0.6568 | -0.029 (-4.21%) | 152,130 |
9 Jun 2021 | USD | 0.685 | 0.704 | 0.6212 | 0.6857 | 0.6857 | +0.024 (+3.55%) | 369,039 |
8 Jun 2021 | USD | 0.5713 | 0.6622 | 0.5618 | 0.6622 | 0.6622 | +0.122 (+22.63%) | 441,000 |
7 Jun 2021 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.001 (+0.26%) | 255 |
4 Jun 2021 | USD | 0.4633 | 0.5469 | 0.4632 | 0.5386 | 0.5386 | +0.039 (+7.72%) | 215,100 |
3 Jun 2021 | USD | 0.49 | 0.5 | 0.4898 | 0.5 | 0.5 | +0.014 (+2.84%) | 151,500 |
2 Jun 2021 | USD | 0.4757 | 0.4862 | 0.4575 | 0.4862 | 0.4862 | -0.013 (-2.58%) | 70,000 |
1 Jun 2021 | USD | 0.4877 | 0.4998 | 0.4877 | 0.4991 | 0.4991 | -0.001 (-0.18%) | 110,000 |
28 May 2021 | USD | 0.4305 | 0.5056 | 0.4305 | 0.5 | 0.5 | +0.085 (+20.54%) | 387,565 |
27 May 2021 | USD | 0.4148 | 0.4148 | 0.4148 | 0.4148 | 0.4148 | +0.008 (+1.97%) | 100 |