Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2021 | USD | 1.93 | 2 | 1.67 | 1.68 | 6.72 | -0.32 (-16%) | 4,887,300 |
19 Jul 2021 | USD | 1.98 | 2.11 | 1.85 | 2 | 8 | -0.22 (-9.91%) | 6,354,300 |
16 Jul 2021 | USD | 2.2 | 2.28 | 1.98 | 2.22 | 8.88 | -0.4 (-15.27%) | 19,278,000 |
15 Jul 2021 | USD | 1.62 | 2.68 | 1.56 | 2.62 | 10.48 | +1.04 (+65.82%) | 183,725,100 |
14 Jul 2021 | USD | 1.62 | 1.62 | 1.51 | 1.58 | 6.32 | -0.04 (-2.47%) | 811,300 |
13 Jul 2021 | USD | 1.55 | 1.68 | 1.48 | 1.62 | 6.48 | +0.08 (+5.19%) | 1,551,000 |
12 Jul 2021 | USD | 1.6 | 1.6 | 1.52 | 1.54 | 6.16 | -0.06 (-3.75%) | 452,100 |
9 Jul 2021 | USD | 1.57 | 1.63 | 1.5 | 1.6 | 6.4 | +0.03 (+1.91%) | 547,200 |
8 Jul 2021 | USD | 1.49 | 1.63 | 1.45 | 1.57 | 6.28 | +0.05 (+3.29%) | 923,700 |
7 Jul 2021 | USD | 1.65 | 1.66 | 1.52 | 1.52 | 6.08 | -0.15 (-8.98%) | 676,800 |
6 Jul 2021 | USD | 1.67 | 1.7 | 1.63 | 1.67 | 6.68 | -0.01 (-0.60%) | 203,700 |
2 Jul 2021 | USD | 1.69 | 1.71 | 1.63 | 1.68 | 6.72 | -0.01 (-0.59%) | 406,500 |
1 Jul 2021 | USD | 1.72 | 1.78 | 1.68 | 1.69 | 6.76 | -0.06 (-3.43%) | 414,900 |
30 Jun 2021 | USD | 1.78 | 1.78 | 1.68 | 1.75 | 7 | -0.01 (-0.57%) | 865,400 |
29 Jun 2021 | USD | 1.7 | 1.78 | 1.68 | 1.76 | 7.04 | +0.06 (+3.53%) | 1,040,400 |
28 Jun 2021 | USD | 1.69 | 1.73 | 1.66 | 1.7 | 6.8 | +0.01 (+0.59%) | 641,800 |
25 Jun 2021 | USD | 1.67 | 1.73 | 1.67 | 1.69 | 6.76 | -0.01 (-0.59%) | 388,000 |
24 Jun 2021 | USD | 1.74 | 1.75 | 1.66 | 1.7 | 6.8 | 0.0 (0.0%) | 603,600 |
23 Jun 2021 | USD | 1.62 | 1.76 | 1.59 | 1.7 | 6.8 | +0.1 (+6.25%) | 1,275,300 |
22 Jun 2021 | USD | 1.65 | 1.67 | 1.53 | 1.6 | 6.4 | -0.08 (-4.76%) | 729,800 |
21 Jun 2021 | USD | 1.66 | 1.69 | 1.6 | 1.68 | 6.72 | -0.01 (-0.59%) | 590,400 |
18 Jun 2021 | USD | 1.72 | 1.74 | 1.66 | 1.69 | 6.76 | -0.05 (-2.87%) | 1,047,100 |
17 Jun 2021 | USD | 1.8 | 1.81 | 1.69 | 1.74 | 6.96 | -0.05 (-2.79%) | 899,600 |
16 Jun 2021 | USD | 1.84 | 1.85 | 1.72 | 1.79 | 7.16 | -0.06 (-3.24%) | 1,191,500 |
15 Jun 2021 | USD | 1.94 | 1.95 | 1.83 | 1.85 | 7.4 | -0.1 (-5.13%) | 980,300 |
14 Jun 2021 | USD | 1.94 | 2.03 | 1.92 | 1.95 | 7.8 | 0.0 (0.0%) | 1,281,000 |
11 Jun 2021 | USD | 1.92 | 2 | 1.92 | 1.95 | 7.8 | +0.04 (+2.09%) | 1,371,800 |
10 Jun 2021 | USD | 2.02 | 2.11 | 1.91 | 1.91 | 7.64 | -0.12 (-5.91%) | 1,453,300 |
9 Jun 2021 | USD | 2.01 | 2.2 | 1.89 | 2.03 | 8.12 | +0.1 (+5.18%) | 5,321,500 |
8 Jun 2021 | USD | 2.02 | 2.05 | 1.88 | 1.93 | 7.72 | +0.02 (+1.05%) | 2,818,500 |