Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 1.6 | 1.6 | 1.476 | 1.6 | 8 | 0.0 (0.0%) | 29,700 |
2 Sep 2021 | USD | 1.525 | 1.6 | 1.5 | 1.6 | 8 | +0.03 (+1.91%) | 7,800 |
1 Sep 2021 | USD | 1.59 | 1.7 | 1.57 | 1.57 | 7.85 | +0.05 (+3.29%) | 67,100 |
31 Aug 2021 | USD | 1.387 | 1.536 | 1.387 | 1.52 | 7.6 | -0.01 (-0.65%) | 2,700 |
30 Aug 2021 | USD | 1.391 | 1.53 | 1.39 | 1.53 | 7.65 | -0.06 (-3.77%) | 4,800 |
27 Aug 2021 | USD | 1.581 | 1.59 | 1.581 | 1.59 | 7.95 | +0.06 (+3.92%) | 2,000 |
26 Aug 2021 | USD | 1.55 | 1.55 | 1.45 | 1.53 | 7.65 | -0.02 (-1.29%) | 2,600 |
25 Aug 2021 | USD | 1.58 | 1.59 | 1.55 | 1.55 | 7.75 | +0.05 (+3.33%) | 10,300 |
24 Aug 2021 | USD | 1.48 | 1.5 | 1.39 | 1.5 | 7.5 | -0.01 (-0.66%) | 46,100 |
23 Aug 2021 | USD | 1.58 | 1.58 | 1.435 | 1.51 | 7.55 | -0.04 (-2.58%) | 32,300 |
20 Aug 2021 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 7.75 | 0.0 (0.0%) | 2,000 |
19 Aug 2021 | USD | 1.54 | 1.55 | 1.48 | 1.55 | 7.75 | +0.014 (+0.91%) | 4,900 |
18 Aug 2021 | USD | 1.586 | 1.589 | 1.536 | 1.536 | 7.68 | -0.04 (-2.54%) | 7,700 |
17 Aug 2021 | USD | 1.66 | 1.66 | 1.48 | 1.576 | 7.88 | -0.104 (-6.19%) | 33,800 |
16 Aug 2021 | USD | 1.71 | 1.71 | 1.671 | 1.68 | 8.4 | -0.05 (-2.89%) | 1,000 |
13 Aug 2021 | USD | 1.728 | 1.82 | 1.728 | 1.73 | 8.65 | +0.036 (+2.13%) | 300 |
12 Aug 2021 | USD | 1.75 | 1.75 | 1.688 | 1.694 | 8.47 | -0.066 (-3.75%) | 10,800 |
11 Aug 2021 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 8.8 | +0.06 (+3.53%) | 1,200 |
10 Aug 2021 | USD | 1.47 | 1.7 | 1.47 | 1.7 | 8.5 | +0.1 (+6.25%) | 6,600 |
9 Aug 2021 | USD | 1.7 | 1.7 | 1.5 | 1.6 | 8 | -0.08 (-4.76%) | 1,000 |
6 Aug 2021 | USD | 1.68 | 1.73 | 1.59 | 1.68 | 8.4 | -0.046 (-2.67%) | 32,900 |
5 Aug 2021 | USD | 1.6 | 1.75 | 1.505 | 1.726 | 8.63 | +0.126 (+7.87%) | 15,800 |
4 Aug 2021 | USD | 1.598 | 1.603 | 1.4 | 1.6 | 8 | +0.076 (+4.99%) | 43,100 |
3 Aug 2021 | USD | 1.65 | 1.65 | 1.5 | 1.524 | 7.62 | -0.266 (-14.86%) | 53,000 |
2 Aug 2021 | USD | 1.79 | 1.79 | 1.79 | 1.79 | 8.95 | 0.0 (0.0%) | 0 |
30 Jul 2021 | USD | 1.8 | 1.8 | 1.79 | 1.79 | 8.95 | 0.0 (0.0%) | 800 |
29 Jul 2021 | USD | 1.68 | 1.98 | 1.64 | 1.79 | 8.95 | +0.03 (+1.70%) | 38,000 |
28 Jul 2021 | USD | 1.74 | 1.76 | 1.69 | 1.76 | 8.8 | +0.12 (+7.32%) | 8,600 |
27 Jul 2021 | USD | 1.918 | 1.918 | 1.61 | 1.64 | 8.2 | -0.08 (-4.65%) | 12,400 |
26 Jul 2021 | USD | 1.7 | 1.72 | 1.62 | 1.72 | 8.6 | -0.065 (-3.64%) | 2,000 |