Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.53 | 1.61 | 1.52 | 1.54 | 15.4 | -0.01 (-0.65%) | 964,100 |
26 Aug 2021 | USD | 1.6 | 1.6 | 1.47 | 1.55 | 15.5 | -0.03 (-1.90%) | 1,061,200 |
25 Aug 2021 | USD | 1.59 | 1.64 | 1.55 | 1.58 | 15.8 | -0.05 (-3.07%) | 1,372,500 |
24 Aug 2021 | USD | 1.53 | 1.65 | 1.46 | 1.63 | 16.3 | +0.04 (+2.52%) | 3,550,400 |
23 Aug 2021 | USD | 1.44 | 1.64 | 1.43 | 1.59 | 15.9 | +0.3 (+23.26%) | 27,582,000 |
20 Aug 2021 | USD | 1.23 | 1.32 | 1.23 | 1.29 | 12.9 | +0.06 (+4.88%) | 2,160,200 |
19 Aug 2021 | USD | 1.27 | 1.3 | 1.21 | 1.23 | 12.3 | -0.07 (-5.38%) | 799,200 |
18 Aug 2021 | USD | 1.24 | 1.37 | 1.23 | 1.3 | 13 | +0.06 (+4.84%) | 933,000 |
17 Aug 2021 | USD | 1.23 | 1.31 | 1.2 | 1.24 | 12.4 | -0.01 (-0.80%) | 899,500 |
16 Aug 2021 | USD | 1.31 | 1.34 | 1.22 | 1.25 | 12.5 | -0.06 (-4.58%) | 1,071,200 |
13 Aug 2021 | USD | 1.19 | 1.38 | 1.17 | 1.31 | 13.1 | +0.15 (+12.93%) | 2,379,500 |
12 Aug 2021 | USD | 1.17 | 1.28 | 1.14 | 1.16 | 11.6 | -0.02 (-1.69%) | 1,691,700 |
11 Aug 2021 | USD | 1.17 | 1.2 | 1.15 | 1.18 | 11.8 | +0.02 (+1.72%) | 332,400 |
10 Aug 2021 | USD | 1.19 | 1.2 | 1.15 | 1.16 | 11.6 | -0.02 (-1.69%) | 505,100 |
9 Aug 2021 | USD | 1.21 | 1.22 | 1.17 | 1.18 | 11.8 | -0.01 (-0.84%) | 333,700 |
6 Aug 2021 | USD | 1.2 | 1.21 | 1.17 | 1.19 | 11.9 | -0.01 (-0.83%) | 306,400 |
5 Aug 2021 | USD | 1.2 | 1.22 | 1.15 | 1.2 | 12 | +0.02 (+1.69%) | 303,300 |
4 Aug 2021 | USD | 1.21 | 1.21 | 1.18 | 1.18 | 11.8 | -0.02 (-1.67%) | 190,100 |
3 Aug 2021 | USD | 1.24 | 1.25 | 1.19 | 1.2 | 12 | -0.04 (-3.23%) | 362,200 |
2 Aug 2021 | USD | 1.16 | 1.24 | 1.16 | 1.24 | 12.4 | +0.08 (+6.90%) | 463,100 |
30 Jul 2021 | USD | 1.16 | 1.22 | 1.16 | 1.16 | 11.6 | -0.02 (-1.69%) | 348,200 |
29 Jul 2021 | USD | 1.2 | 1.22 | 1.17 | 1.18 | 11.8 | 0.0 (0.0%) | 315,200 |
28 Jul 2021 | USD | 1.16 | 1.21 | 1.16 | 1.18 | 11.8 | +0.01 (+0.85%) | 625,800 |
27 Jul 2021 | USD | 1.24 | 1.25 | 1.14 | 1.17 | 11.7 | -0.07 (-5.65%) | 692,200 |
26 Jul 2021 | USD | 1.3 | 1.32 | 1.22 | 1.24 | 12.4 | -0.04 (-3.13%) | 576,700 |
23 Jul 2021 | USD | 1.34 | 1.34 | 1.28 | 1.28 | 12.8 | -0.04 (-3.03%) | 259,900 |
22 Jul 2021 | USD | 1.35 | 1.37 | 1.31 | 1.32 | 13.2 | -0.02 (-1.49%) | 165,300 |
21 Jul 2021 | USD | 1.31 | 1.36 | 1.31 | 1.34 | 13.4 | +0.04 (+3.08%) | 302,500 |
20 Jul 2021 | USD | 1.32 | 1.34 | 1.29 | 1.3 | 13 | -0.01 (-0.76%) | 597,600 |
19 Jul 2021 | USD | 1.28 | 1.35 | 1.27 | 1.31 | 13.1 | +0.02 (+1.55%) | 460,300 |