Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2021 | USD | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | -0.09 (-6.33%) | 45,640 |
31 Aug 2021 | USD | 1.4 | 1.4199 | 1.328 | 1.4199 | 1.4199 | +0.023 (+1.68%) | 18,009 |
30 Aug 2021 | USD | 1.38 | 1.3965 | 1.34 | 1.3965 | 1.3965 | +0.025 (+1.81%) | 18,706 |
27 Aug 2021 | USD | 1.35 | 1.3717 | 1.16 | 1.3717 | 1.3717 | +0.072 (+5.52%) | 62,087 |
26 Aug 2021 | USD | 1.2406 | 1.3334 | 1.21 | 1.3 | 1.3 | +0.015 (+1.15%) | 34,124 |
25 Aug 2021 | USD | 1.2746 | 1.3334 | 1.23 | 1.2852 | 1.2852 | +0.005 (+0.41%) | 50,088 |
24 Aug 2021 | USD | 1.15 | 1.3466 | 1.15 | 1.28 | 1.28 | +0.253 (+24.62%) | 169,968 |
23 Aug 2021 | USD | 1.0657 | 1.0994 | 1.0271 | 1.0271 | 1.0271 | +0.057 (+5.89%) | 20,100 |
20 Aug 2021 | USD | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.008 (-0.78%) | 33,501 |
19 Aug 2021 | USD | 1.02 | 1.03 | 0.9776 | 0.9776 | 0.9776 | -0.052 (-5.09%) | 50,195 |
18 Aug 2021 | USD | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 22,780 |
17 Aug 2021 | USD | 1.065 | 1.08 | 1.065 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,900 |
16 Aug 2021 | USD | 1.0418 | 1.286 | 1.0305 | 1.05 | 1.05 | 0.0 (0.0%) | 24,655 |
13 Aug 2021 | USD | 1.0612 | 1.0894 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 16,407 |
12 Aug 2021 | USD | 1.08 | 1.094 | 1.07 | 1.07 | 1.07 | -0.032 (-2.86%) | 4,032 |
11 Aug 2021 | USD | 1.14 | 1.14 | 1.1014 | 1.1015 | 1.1015 | +0.036 (+3.43%) | 7,433 |
10 Aug 2021 | USD | 1.07 | 1.102 | 1.065 | 1.065 | 1.065 | -0.045 (-4.05%) | 4,197 |
9 Aug 2021 | USD | 1.11 | 1.11 | 1.048 | 1.11 | 1.11 | +0.02 (+1.83%) | 26,600 |
6 Aug 2021 | USD | 1.0875 | 1.095 | 1.07 | 1.09 | 1.09 | +0.002 (+0.18%) | 8,790 |
5 Aug 2021 | USD | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | -0.001 (-0.09%) | 2,500 |
4 Aug 2021 | USD | 1.15 | 1.202 | 1.089 | 1.089 | 1.089 | -0.041 (-3.63%) | 14,608 |
3 Aug 2021 | USD | 1.108 | 1.13 | 1.098 | 1.13 | 1.13 | -0.32 (-22.07%) | 18,364 |
2 Aug 2021 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.27 (+22.88%) | 150 |
30 Jul 2021 | USD | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 13,763 |
29 Jul 2021 | USD | 1.2408 | 1.264 | 1.2408 | 1.26 | 1.26 | +0.06 (+5.04%) | 10,402 |
28 Jul 2021 | USD | 1.11 | 1.1995 | 1.11 | 1.1995 | 1.1995 | +0.07 (+6.15%) | 12,000 |
27 Jul 2021 | USD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,100 |
26 Jul 2021 | USD | 1.135 | 1.135 | 1.13 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,000 |
23 Jul 2021 | USD | 1.11 | 1.11 | 1.102 | 1.11 | 1.11 | -0.013 (-1.19%) | 9,350 |
22 Jul 2021 | USD | 1.05 | 1.1234 | 1.023 | 1.1234 | 1.1234 | +0.063 (+5.98%) | 7,645 |