Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2021 | USD | 1.66 | 1.67 | 1.62 | 1.62 | 388.8 | -0.03 (-1.82%) | 769,493 |
28 Jun 2021 | USD | 1.69 | 1.69 | 1.61 | 1.65 | 396 | -0.05 (-2.94%) | 1,076,339 |
25 Jun 2021 | USD | 1.75 | 1.75 | 1.65 | 1.7 | 408 | -0.04 (-2.30%) | 1,017,074 |
24 Jun 2021 | USD | 1.69 | 1.74 | 1.68 | 1.74 | 417.6 | +0.05 (+2.96%) | 1,028,939 |
23 Jun 2021 | USD | 1.68 | 1.7199 | 1.6659 | 1.69 | 405.6 | +0.01 (+0.60%) | 626,025 |
22 Jun 2021 | USD | 1.7 | 1.71 | 1.65 | 1.68 | 403.2 | -0.02 (-1.18%) | 764,543 |
21 Jun 2021 | USD | 1.72 | 1.72 | 1.61 | 1.7 | 408 | +0.03 (+1.80%) | 1,258,623 |
18 Jun 2021 | USD | 1.73 | 1.7613 | 1.67 | 1.67 | 400.8 | -0.11 (-6.18%) | 1,370,807 |
17 Jun 2021 | USD | 1.87 | 1.89 | 1.7 | 1.78 | 427.2 | -0.07 (-3.78%) | 2,017,663 |
16 Jun 2021 | USD | 1.72 | 1.87 | 1.71 | 1.85 | 444 | +0.14 (+8.19%) | 1,493,728 |
15 Jun 2021 | USD | 1.833 | 1.84 | 1.67 | 1.71 | 410.4 | -0.1 (-5.52%) | 1,194,699 |
14 Jun 2021 | USD | 1.87 | 1.92 | 1.78 | 1.81 | 434.4 | -0.09 (-4.74%) | 1,058,357 |
11 Jun 2021 | USD | 1.9 | 1.92 | 1.85 | 1.9 | 456 | +0.04 (+2.15%) | 892,111 |
10 Jun 2021 | USD | 1.93 | 1.93 | 1.78 | 1.86 | 446.4 | 0.0 (0.0%) | 1,437,427 |
9 Jun 2021 | USD | 1.73 | 1.95 | 1.7203 | 1.86 | 446.4 | +0.12 (+6.90%) | 2,164,294 |
8 Jun 2021 | USD | 1.7308 | 1.75 | 1.67 | 1.74 | 417.6 | 0.0 (0.0%) | 1,253,599 |
7 Jun 2021 | USD | 1.63 | 1.76 | 1.6154 | 1.74 | 417.6 | +0.11 (+6.75%) | 1,562,947 |
4 Jun 2021 | USD | 1.6263 | 1.67 | 1.6 | 1.63 | 391.2 | 0.0 (0.0%) | 764,458 |
3 Jun 2021 | USD | 1.7018 | 1.74 | 1.61 | 1.63 | 391.2 | -0.06 (-3.55%) | 1,583,502 |
2 Jun 2021 | USD | 1.62 | 1.77 | 1.59 | 1.69 | 405.6 | +0.08 (+4.97%) | 2,927,592 |
1 Jun 2021 | USD | 1.5918 | 1.62 | 1.535 | 1.61 | 386.4 | +0.04 (+2.55%) | 1,252,673 |
28 May 2021 | USD | 1.48 | 1.65 | 1.48 | 1.57 | 376.8 | +0.08 (+5.37%) | 1,984,676 |
27 May 2021 | USD | 1.52 | 1.53 | 1.48 | 1.49 | 357.6 | -0.01 (-0.67%) | 1,056,055 |
26 May 2021 | USD | 1.48 | 1.5 | 1.45 | 1.5 | 360 | +0.02 (+1.35%) | 1,339,825 |
25 May 2021 | USD | 1.49 | 1.51 | 1.43 | 1.48 | 355.2 | -0.03 (-1.99%) | 1,118,344 |
24 May 2021 | USD | 1.57 | 1.57 | 1.49 | 1.51 | 362.4 | -0.02 (-1.31%) | 694,077 |
21 May 2021 | USD | 1.5 | 1.54 | 1.47 | 1.53 | 367.2 | +0.05 (+3.38%) | 914,481 |
20 May 2021 | USD | 1.5025 | 1.509 | 1.44 | 1.48 | 355.2 | -0.01 (-0.67%) | 1,029,389 |
19 May 2021 | USD | 1.49 | 1.51 | 1.42 | 1.49 | 357.6 | -0.01 (-0.67%) | 1,070,593 |
18 May 2021 | USD | 1.55 | 1.57 | 1.49 | 1.5 | 360 | 0.0 (0.0%) | 1,342,683 |