Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 1.51 | 1.57 | 1.51 | 1.55 | 2,325 | +0.025 (+1.64%) | 87,400 |
23 Aug 2021 | USD | 1.52 | 1.53 | 1.49 | 1.525 | 2,287.5 | +0.025 (+1.67%) | 111,500 |
20 Aug 2021 | USD | 1.39 | 1.52 | 1.39 | 1.5 | 2,250 | +0.1 (+7.14%) | 104,200 |
19 Aug 2021 | USD | 1.51 | 1.51 | 1.4 | 1.4 | 2,100 | -0.12 (-7.89%) | 161,300 |
18 Aug 2021 | USD | 1.51 | 1.56 | 1.42 | 1.52 | 2,280 | 0.0 (0.0%) | 162,800 |
17 Aug 2021 | USD | 1.6 | 1.6 | 1.472 | 1.52 | 2,280 | -0.06 (-3.80%) | 227,300 |
16 Aug 2021 | USD | 1.64 | 1.664 | 1.55 | 1.58 | 2,370 | -0.09 (-5.39%) | 143,100 |
13 Aug 2021 | USD | 1.65 | 1.7 | 1.64 | 1.67 | 2,505 | +0.04 (+2.45%) | 105,600 |
12 Aug 2021 | USD | 1.66 | 1.66 | 1.62 | 1.63 | 2,445 | -0.03 (-1.81%) | 87,300 |
11 Aug 2021 | USD | 1.65 | 1.67 | 1.63 | 1.66 | 2,490 | -0.01 (-0.60%) | 131,800 |
10 Aug 2021 | USD | 1.69 | 1.7 | 1.66 | 1.67 | 2,505 | -0.02 (-1.18%) | 94,100 |
9 Aug 2021 | USD | 1.69 | 1.72 | 1.66 | 1.69 | 2,535 | +0.02 (+1.20%) | 78,700 |
6 Aug 2021 | USD | 1.72 | 1.72 | 1.67 | 1.67 | 2,505 | -0.05 (-2.91%) | 94,200 |
5 Aug 2021 | USD | 1.68 | 1.72 | 1.68 | 1.72 | 2,580 | +0.03 (+1.78%) | 75,100 |
4 Aug 2021 | USD | 1.66 | 1.71 | 1.66 | 1.69 | 2,535 | +0.01 (+0.60%) | 93,500 |
3 Aug 2021 | USD | 1.72 | 1.72 | 1.65 | 1.68 | 2,520 | -0.02 (-1.18%) | 74,700 |
2 Aug 2021 | USD | 1.7 | 1.719 | 1.67 | 1.7 | 2,550 | -0.02 (-1.16%) | 101,400 |
30 Jul 2021 | USD | 1.71 | 1.74 | 1.7 | 1.72 | 2,580 | -0.01 (-0.58%) | 91,000 |
29 Jul 2021 | USD | 1.76 | 1.772 | 1.7 | 1.73 | 2,595 | +0.01 (+0.58%) | 111,200 |
28 Jul 2021 | USD | 1.71 | 1.75 | 1.68 | 1.72 | 2,580 | 0.0 (0.0%) | 208,600 |
27 Jul 2021 | USD | 1.72 | 1.76 | 1.65 | 1.72 | 2,580 | -0.01 (-0.58%) | 182,900 |
26 Jul 2021 | USD | 1.79 | 1.796 | 1.7 | 1.73 | 2,595 | -0.05 (-2.81%) | 169,200 |
23 Jul 2021 | USD | 1.83 | 1.85 | 1.78 | 1.78 | 2,670 | -0.06 (-3.26%) | 95,000 |
22 Jul 2021 | USD | 1.79 | 1.85 | 1.79 | 1.84 | 2,760 | +0.04 (+2.22%) | 104,700 |
21 Jul 2021 | USD | 1.82 | 1.82 | 1.76 | 1.8 | 2,700 | +0.04 (+2.27%) | 181,600 |
20 Jul 2021 | USD | 1.82 | 1.82 | 1.751 | 1.76 | 2,640 | -0.04 (-2.22%) | 198,500 |
19 Jul 2021 | USD | 1.75 | 1.81 | 1.75 | 1.8 | 2,700 | -0.02 (-1.10%) | 172,500 |
16 Jul 2021 | USD | 1.83 | 1.83 | 1.756 | 1.82 | 2,730 | +0.02 (+1.11%) | 139,700 |
15 Jul 2021 | USD | 1.8 | 1.8 | 1.75 | 1.8 | 2,700 | 0.0 (0.0%) | 247,000 |
14 Jul 2021 | USD | 1.88 | 1.88 | 1.77 | 1.8 | 2,700 | -0.04 (-2.17%) | 286,700 |