Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.04 | 1.17 | 1.01 | 1.08 | 1.08 | +0.03 (+2.86%) | 153,900 |
19 Aug 2021 | USD | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | +0.04 (+3.96%) | 115,700 |
18 Aug 2021 | USD | 1.1 | 1.1 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 48,000 |
17 Aug 2021 | USD | 1.16 | 1.17 | 1.04 | 1.05 | 1.05 | -0.11 (-9.48%) | 86,800 |
16 Aug 2021 | USD | 1.285 | 1.285 | 1.15 | 1.16 | 1.16 | -0.13 (-10.08%) | 96,500 |
13 Aug 2021 | USD | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | +0.03 (+2.38%) | 134,100 |
12 Aug 2021 | USD | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | +0.05 (+4.13%) | 242,600 |
11 Aug 2021 | USD | 1.18 | 1.281 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 67,200 |
10 Aug 2021 | USD | 1.18 | 1.2 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 24,500 |
9 Aug 2021 | USD | 1.19 | 1.262 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 11,500 |
6 Aug 2021 | USD | 1.32 | 1.48 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 43,900 |
5 Aug 2021 | USD | 1.19 | 1.2 | 1.12 | 1.16 | 1.16 | -0.05 (-4.13%) | 63,800 |
4 Aug 2021 | USD | 1.28 | 1.28 | 1.1 | 1.21 | 1.21 | -0.07 (-5.47%) | 44,600 |
3 Aug 2021 | USD | 1.399 | 1.49 | 1.2 | 1.28 | 1.28 | +0.02 (+1.59%) | 57,300 |
2 Aug 2021 | USD | 1.31 | 1.41 | 1.26 | 1.26 | 1.26 | -0.13 (-9.35%) | 94,100 |
30 Jul 2021 | USD | 1.4 | 1.4 | 1.3 | 1.39 | 1.39 | +0.1 (+7.75%) | 83,400 |
29 Jul 2021 | USD | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 87,600 |
28 Jul 2021 | USD | 1.44 | 1.51 | 1.25 | 1.28 | 1.28 | -0.09 (-6.57%) | 68,300 |
27 Jul 2021 | USD | 1.62 | 1.62 | 1.28 | 1.37 | 1.37 | -0.08 (-5.52%) | 157,000 |
26 Jul 2021 | USD | 1.6 | 1.68 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 87,600 |
23 Jul 2021 | USD | 1.65 | 1.86 | 1.58 | 1.6 | 1.6 | -0.2 (-11.11%) | 90,300 |
22 Jul 2021 | USD | 1.925 | 1.94 | 1.65 | 1.8 | 1.8 | 0.0 (0.0%) | 81,100 |
21 Jul 2021 | USD | 1.61 | 1.92 | 1.61 | 1.8 | 1.8 | +0.14 (+8.43%) | 78,100 |
20 Jul 2021 | USD | 1.58 | 1.82 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 27,300 |
19 Jul 2021 | USD | 1.75 | 1.77 | 1.59 | 1.6 | 1.6 | -0.15 (-8.57%) | 29,700 |
16 Jul 2021 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 8,900 |
15 Jul 2021 | USD | 1.88 | 1.95 | 1.74 | 1.74 | 1.74 | -0.121 (-6.50%) | 64,500 |
14 Jul 2021 | USD | 1.95 | 2 | 1.85 | 1.861 | 1.861 | -0.169 (-8.33%) | 140,800 |
13 Jul 2021 | USD | 2.1 | 2.14 | 1.97 | 2.03 | 2.03 | +0.03 (+1.50%) | 34,800 |
12 Jul 2021 | USD | 2.05 | 2.1 | 2 | 2 | 2 | -0.05 (-2.44%) | 48,900 |