Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | USD | 1.57 | 1.58 | 1.43 | 1.45 | 1.45 | -0.07 (-4.61%) | 33,100 |
13 Sep 2021 | USD | 1.43 | 1.53 | 1.41 | 1.52 | 1.52 | +0.11 (+7.80%) | 37,400 |
10 Sep 2021 | USD | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 17,400 |
9 Sep 2021 | USD | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -0.04 (-2.84%) | 33,200 |
8 Sep 2021 | USD | 1.5 | 1.5 | 1.41 | 1.41 | 1.41 | -0.1 (-6.62%) | 12,500 |
7 Sep 2021 | USD | 1.57 | 1.57 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 17,800 |
3 Sep 2021 | USD | 1.59 | 1.63 | 1.52 | 1.52 | 1.52 | -0.1 (-6.17%) | 52,800 |
2 Sep 2021 | USD | 1.69 | 1.7 | 1.55 | 1.62 | 1.62 | -0.02 (-1.22%) | 62,400 |
1 Sep 2021 | USD | 1.63 | 1.6973 | 1.46 | 1.64 | 1.64 | +0.02 (+1.23%) | 227,923 |
31 Aug 2021 | USD | 1.41 | 1.75 | 1.41 | 1.62 | 1.62 | +0.2 (+14.08%) | 157,717 |
30 Aug 2021 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 27,149 |
27 Aug 2021 | USD | 1.38 | 1.45 | 1.37 | 1.45 | 1.45 | +0.08 (+5.84%) | 50,600 |
26 Aug 2021 | USD | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 24,600 |
25 Aug 2021 | USD | 1.4 | 1.43 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 27,500 |
24 Aug 2021 | USD | 1.38 | 1.43 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 46,900 |
23 Aug 2021 | USD | 1.33 | 1.46 | 1.33 | 1.35 | 1.35 | +0.03 (+2.27%) | 49,300 |
20 Aug 2021 | USD | 1.42 | 1.44 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 36,600 |
19 Aug 2021 | USD | 1.44 | 1.52 | 1.33 | 1.36 | 1.36 | -0.17 (-11.11%) | 89,700 |
18 Aug 2021 | USD | 1.64 | 1.77 | 1.52 | 1.53 | 1.53 | -0.16 (-9.47%) | 39,000 |
17 Aug 2021 | USD | 1.6 | 1.75 | 1.6 | 1.69 | 1.69 | -0.01 (-0.59%) | 69,900 |
16 Aug 2021 | USD | 1.9 | 1.9 | 1.64 | 1.7 | 1.7 | -0.16 (-8.60%) | 80,600 |
13 Aug 2021 | USD | 1.96 | 1.96 | 1.85 | 1.86 | 1.86 | -0.08 (-4.12%) | 26,100 |
12 Aug 2021 | USD | 1.84 | 2.05 | 1.84 | 1.94 | 1.94 | +0.06 (+3.19%) | 24,400 |
11 Aug 2021 | USD | 1.81 | 1.94 | 1.81 | 1.88 | 1.88 | +0.02 (+1.08%) | 15,100 |
10 Aug 2021 | USD | 1.97 | 1.98 | 1.82 | 1.86 | 1.86 | -0.08 (-4.12%) | 23,921 |
9 Aug 2021 | USD | 1.95 | 2.07 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 30,452 |
6 Aug 2021 | USD | 1.93 | 2.07 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 30,000 |
5 Aug 2021 | USD | 2.01 | 2.09 | 1.94 | 1.96 | 1.96 | -0.06 (-2.97%) | 8,800 |
4 Aug 2021 | USD | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 6,500 |
3 Aug 2021 | USD | 1.98 | 2.15 | 1.92 | 2.09 | 2.09 | +0.18 (+9.42%) | 28,000 |