Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 1.23 | 1.291 | 1.229 | 1.28 | 1.28 | +0.04 (+3.23%) | 389,700 |
20 Aug 2021 | USD | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 742,500 |
19 Aug 2021 | USD | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 751,700 |
18 Aug 2021 | USD | 1.2 | 1.24 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 575,100 |
17 Aug 2021 | USD | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 485,300 |
16 Aug 2021 | USD | 1.22 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 474,100 |
13 Aug 2021 | USD | 1.3 | 1.31 | 1.23 | 1.23 | 1.23 | -0.09 (-6.82%) | 621,200 |
12 Aug 2021 | USD | 1.342 | 1.36 | 1.22 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,461,600 |
11 Aug 2021 | USD | 1.38 | 1.41 | 1.3 | 1.34 | 1.34 | -0.09 (-6.29%) | 1,567,300 |
10 Aug 2021 | USD | 1.51 | 1.52 | 1.35 | 1.43 | 1.43 | +0.015 (+1.06%) | 4,293,300 |
9 Aug 2021 | USD | 1.44 | 1.47 | 1.4 | 1.415 | 1.415 | -0.025 (-1.74%) | 1,599,500 |
6 Aug 2021 | USD | 1.4 | 1.48 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 548,000 |
5 Aug 2021 | USD | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 121,900 |
4 Aug 2021 | USD | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 167,900 |
3 Aug 2021 | USD | 1.4 | 1.43 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 181,000 |
2 Aug 2021 | USD | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | +0.07 (+5.11%) | 621,600 |
30 Jul 2021 | USD | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 466,900 |
29 Jul 2021 | USD | 1.4 | 1.55 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,204,700 |
28 Jul 2021 | USD | 1.4 | 1.46 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 326,600 |
27 Jul 2021 | USD | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 96,200 |
26 Jul 2021 | USD | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 211,200 |
23 Jul 2021 | USD | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 151,100 |
22 Jul 2021 | USD | 1.42 | 1.454 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 151,400 |
21 Jul 2021 | USD | 1.4 | 1.46 | 1.4 | 1.41 | 1.41 | +0.03 (+2.17%) | 210,600 |
20 Jul 2021 | USD | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 151,000 |
19 Jul 2021 | USD | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | -0.02 (-1.39%) | 491,300 |
16 Jul 2021 | USD | 1.487 | 1.53 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 228,000 |
15 Jul 2021 | USD | 1.46 | 1.51 | 1.41 | 1.47 | 1.47 | +0.02 (+1.38%) | 407,200 |
14 Jul 2021 | USD | 1.53 | 1.55 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 624,900 |
13 Jul 2021 | USD | 1.577 | 1.6 | 1.5 | 1.51 | 1.51 | -0.11 (-6.79%) | 447,300 |