Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2021 | USD | 1.3307 | 1.3598 | 1.2895 | 1.3337 | 1.3337 | +0.002 (+0.17%) | 3,368,984 |
13 Jun 2021 | USD | 1.2347 | 1.3711 | 1.2087 | 1.3315 | 1.3315 | +0.093 (+7.55%) | 2,797,162 |
12 Jun 2021 | USD | 1.2536 | 1.2674 | 1.1785 | 1.238 | 1.238 | -0.017 (-1.34%) | 3,801,957 |
11 Jun 2021 | USD | 1.3759 | 1.4067 | 1.2528 | 1.2548 | 1.2548 | -0.133 (-9.56%) | 2,581,814 |
10 Jun 2021 | USD | 1.4728 | 1.5201 | 1.3384 | 1.3874 | 1.3874 | -0.096 (-6.49%) | 4,691,846 |
9 Jun 2021 | USD | 1.4381 | 1.5004 | 1.3445 | 1.4837 | 1.4837 | +0.051 (+3.60%) | 4,550,946 |
8 Jun 2021 | USD | 1.4519 | 1.4908 | 1.315 | 1.4322 | 1.4322 | -0.01 (-0.70%) | 5,646,148 |
7 Jun 2021 | USD | 1.6382 | 1.7886 | 1.4423 | 1.4423 | 1.4423 | -0.183 (-11.24%) | 8,196,976 |
6 Jun 2021 | USD | 1.4252 | 1.748 | 1.4154 | 1.6249 | 1.6249 | +0.205 (+14.47%) | 17,258,461 |
5 Jun 2021 | USD | 1.4712 | 1.5361 | 1.3756 | 1.4195 | 1.4195 | -0.057 (-3.88%) | 2,288,304 |
4 Jun 2021 | USD | 1.6123 | 1.6123 | 1.3872 | 1.4768 | 1.4768 | -0.137 (-8.49%) | 4,439,597 |
3 Jun 2021 | USD | 1.5999 | 1.6851 | 1.5438 | 1.6139 | 1.6139 | +0.013 (+0.79%) | 4,086,174 |
2 Jun 2021 | USD | 1.5272 | 1.6163 | 1.4689 | 1.6012 | 1.6012 | +0.076 (+4.96%) | 3,668,844 |
1 Jun 2021 | USD | 1.5775 | 1.5996 | 1.1641 | 1.5256 | 1.5256 | -0.05 (-3.17%) | 3,264,948 |
31 May 2021 | USD | 1.4723 | 1.5836 | 1.3951 | 1.5755 | 1.5755 | +0.107 (+7.29%) | 3,750,213 |
30 May 2021 | USD | 1.4287 | 1.53 | 1.3322 | 1.4684 | 1.4684 | +0.038 (+2.66%) | 2,711,507 |
29 May 2021 | USD | 1.4686 | 1.5751 | 1.3214 | 1.4303 | 1.4303 | -0.051 (-3.47%) | 3,433,310 |
28 May 2021 | USD | 1.7174 | 1.7318 | 1.4095 | 1.4817 | 1.4817 | -0.242 (-14.04%) | 5,207,191 |
27 May 2021 | USD | 1.8886 | 1.8897 | 1.6944 | 1.7238 | 1.7238 | -0.171 (-9.03%) | 9,895,901 |
26 May 2021 | USD | 1.6724 | 1.9126 | 1.6379 | 1.895 | 1.895 | +0.232 (+13.96%) | 15,312,456 |
25 May 2021 | USD | 1.7249 | 1.7906 | 1.4748 | 1.6629 | 1.6629 | -0.072 (-4.14%) | 14,934,326 |
24 May 2021 | USD | 1.427 | 1.7495 | 1.3425 | 1.7348 | 1.7348 | +0.312 (+21.93%) | 21,799,493 |
23 May 2021 | USD | 1.5601 | 1.6438 | 1.2331 | 1.4228 | 1.4228 | -0.145 (-9.25%) | 17,551,039 |
22 May 2021 | USD | 1.6872 | 1.7447 | 1.4328 | 1.5679 | 1.5679 | -0.09 (-5.46%) | 13,889,388 |
21 May 2021 | USD | 2.0999 | 2.2018 | 1.4493 | 1.6584 | 1.6584 | -0.411 (-19.86%) | 16,688,158 |
20 May 2021 | USD | 1.7909 | 2.3776 | 1.6043 | 2.0694 | 2.0694 | +0.233 (+12.71%) | 30,053,845 |
19 May 2021 | USD | 2.6944 | 2.7453 | 1.5346 | 1.8361 | 1.8361 | -0.876 (-32.31%) | 21,702,639 |
18 May 2021 | USD | 2.6813 | 2.958 | 2.6468 | 2.7126 | 2.7126 | +0.021 (+0.79%) | 14,993,760 |
17 May 2021 | USD | 2.7621 | 2.8774 | 2.3541 | 2.6914 | 2.6914 | -0.077 (-2.78%) | 20,401,741 |
16 May 2021 | USD | 2.7697 | 3.1121 | 2.5271 | 2.7683 | 2.7683 | -0.007 (-0.24%) | 18,535,904 |