Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 0.93 | 1.13 | 0.89 | 1.1 | 1.1 | +0.1 (+10%) | 82,400 |
19 Aug 2021 | USD | 1.11 | 1.12 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 45,400 |
18 Aug 2021 | USD | 0.85 | 1.19 | 0.85 | 0.98 | 0.98 | -0.1 (-9.26%) | 175,600 |
17 Aug 2021 | USD | 0.9 | 1.11 | 0.9 | 1.08 | 1.08 | +0.03 (+2.86%) | 34,051 |
16 Aug 2021 | USD | 1.15 | 1.17 | 0.99 | 1.05 | 1.05 | -0.06 (-5.41%) | 21,100 |
13 Aug 2021 | USD | 1.06 | 1.27 | 0.99 | 1.11 | 1.11 | -0.06 (-5.13%) | 32,700 |
12 Aug 2021 | USD | 1.32 | 1.32 | 1.05 | 1.17 | 1.17 | -0.05 (-4.10%) | 54,000 |
11 Aug 2021 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 500 |
10 Aug 2021 | USD | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -0.09 (-6.72%) | 1,800 |
9 Aug 2021 | USD | 1.3 | 1.434 | 1.3 | 1.34 | 1.34 | +0.025 (+1.90%) | 21,500 |
6 Aug 2021 | USD | 1.26 | 1.36 | 1.26 | 1.315 | 1.315 | +0.055 (+4.37%) | 21,300 |
5 Aug 2021 | USD | 1.347 | 1.347 | 1.25 | 1.26 | 1.26 | -0.051 (-3.89%) | 56,300 |
4 Aug 2021 | USD | 1.32 | 1.32 | 1.25 | 1.311 | 1.311 | -0.029 (-2.16%) | 11,100 |
3 Aug 2021 | USD | 1.4 | 1.4 | 1.28 | 1.34 | 1.34 | -0.09 (-6.29%) | 17,500 |
2 Aug 2021 | USD | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | -0.06 (-4.03%) | 9,900 |
30 Jul 2021 | USD | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | +0.09 (+6.43%) | 34,000 |
29 Jul 2021 | USD | 1.41 | 1.41 | 1.385 | 1.4 | 1.4 | -0.03 (-2.10%) | 120,300 |
28 Jul 2021 | USD | 1.451 | 1.451 | 1.38 | 1.43 | 1.43 | -0.11 (-7.14%) | 36,300 |
27 Jul 2021 | USD | 1.38 | 1.54 | 1.38 | 1.54 | 1.54 | +0.16 (+11.59%) | 28,700 |
26 Jul 2021 | USD | 1.51 | 1.51 | 1.36 | 1.38 | 1.38 | -0.195 (-12.38%) | 16,900 |
23 Jul 2021 | USD | 1.55 | 1.6 | 1.55 | 1.575 | 1.575 | -0.013 (-0.82%) | 6,100 |
22 Jul 2021 | USD | 1.69 | 1.7 | 1.549 | 1.588 | 1.588 | -0.112 (-6.59%) | 36,300 |
21 Jul 2021 | USD | 1.52 | 1.7 | 1.515 | 1.7 | 1.7 | +0.19 (+12.58%) | 257,800 |
20 Jul 2021 | USD | 1.57 | 1.57 | 1.46 | 1.51 | 1.51 | -0.02 (-1.31%) | 9,500 |
19 Jul 2021 | USD | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 0.0 (0.0%) | 107,700 |
16 Jul 2021 | USD | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 182,700 |
15 Jul 2021 | USD | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.015 (-0.98%) | 36,500 |
14 Jul 2021 | USD | 1.505 | 1.55 | 1.46 | 1.525 | 1.525 | -0.025 (-1.61%) | 26,000 |
13 Jul 2021 | USD | 1.51 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 15,200 |
12 Jul 2021 | USD | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | +0.005 (+0.33%) | 13,900 |