Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | USD | 1.49 | 1.49 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 25,833 |
28 Jul 2021 | USD | 1.49 | 1.49 | 1.34 | 1.4 | 1.4 | -0.04 (-2.78%) | 72,890 |
27 Jul 2021 | USD | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | -0.065 (-4.32%) | 15,676 |
26 Jul 2021 | USD | 1.6 | 1.6 | 1.43 | 1.505 | 1.505 | -0.075 (-4.75%) | 178,280 |
23 Jul 2021 | USD | 1.53 | 1.6 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 21,481 |
22 Jul 2021 | USD | 1.5 | 1.55 | 1.47 | 1.55 | 1.55 | +0.02 (+1.31%) | 65,600 |
21 Jul 2021 | USD | 1.52 | 1.55 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 189,800 |
20 Jul 2021 | USD | 1.45 | 1.521 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 56,400 |
19 Jul 2021 | USD | 1.45 | 1.53 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 28,800 |
16 Jul 2021 | USD | 1.5 | 1.55 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 43,800 |
15 Jul 2021 | USD | 1.48 | 1.5 | 1.46 | 1.49 | 1.49 | +0.005 (+0.34%) | 26,600 |
14 Jul 2021 | USD | 1.53 | 1.53 | 1.46 | 1.485 | 1.485 | -0.017 (-1.13%) | 21,600 |
13 Jul 2021 | USD | 1.537 | 1.537 | 1.49 | 1.502 | 1.502 | -0.028 (-1.83%) | 18,300 |
12 Jul 2021 | USD | 1.5 | 1.53 | 1.485 | 1.53 | 1.53 | +0.029 (+1.93%) | 23,800 |
9 Jul 2021 | USD | 1.46 | 1.57 | 1.46 | 1.501 | 1.501 | -0.029 (-1.90%) | 23,300 |
8 Jul 2021 | USD | 1.4 | 1.53 | 1.4 | 1.53 | 1.53 | +0.04 (+2.68%) | 26,900 |
7 Jul 2021 | USD | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | -0.06 (-3.87%) | 18,500 |
6 Jul 2021 | USD | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.01 (+0.65%) | 5,600 |
2 Jul 2021 | USD | 1.57 | 1.57 | 1.535 | 1.54 | 1.54 | +0.03 (+1.99%) | 25,900 |
1 Jul 2021 | USD | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 18,200 |
30 Jun 2021 | USD | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 58,800 |
29 Jun 2021 | USD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 3,400 |
28 Jun 2021 | USD | 1.63 | 1.66 | 1.51 | 1.56 | 1.56 | -0.03 (-1.89%) | 6,000 |
25 Jun 2021 | USD | 1.6 | 1.6 | 1.5 | 1.59 | 1.59 | +0.008 (+0.51%) | 14,500 |
24 Jun 2021 | USD | 1.61 | 1.61 | 1.52 | 1.582 | 1.582 | -0.038 (-2.35%) | 3,900 |
23 Jun 2021 | USD | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -0.02 (-1.22%) | 27,100 |
22 Jun 2021 | USD | 1.52 | 1.65 | 1.5 | 1.64 | 1.64 | +0.16 (+10.81%) | 110,200 |
21 Jun 2021 | USD | 1.485 | 1.53 | 1.43 | 1.48 | 1.48 | -0.05 (-3.27%) | 41,300 |
18 Jun 2021 | USD | 1.4 | 1.53 | 1.4 | 1.53 | 1.53 | +0.05 (+3.38%) | 64,300 |
17 Jun 2021 | USD | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -0.042 (-2.76%) | 7,500 |