Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 1.33 | 1.41 | 1.28 | 1.4 | 4.2 | +0.06 (+4.48%) | 116,200 |
20 Aug 2021 | USD | 1.25 | 1.35 | 1.19 | 1.34 | 4.02 | +0.18 (+15.52%) | 306,300 |
19 Aug 2021 | USD | 1.3 | 1.3 | 1.14 | 1.16 | 3.48 | -0.11 (-8.66%) | 161,700 |
18 Aug 2021 | USD | 1.27 | 1.35 | 1.25 | 1.27 | 3.81 | +0.02 (+1.60%) | 170,600 |
17 Aug 2021 | USD | 1.53 | 1.62 | 1.21 | 1.25 | 3.75 | -0.37 (-22.84%) | 536,300 |
16 Aug 2021 | USD | 1.6 | 1.75 | 1.6 | 1.62 | 4.86 | +0.08 (+5.19%) | 254,700 |
13 Aug 2021 | USD | 1.87 | 1.9 | 1.54 | 1.54 | 4.62 | -0.39 (-20.21%) | 244,200 |
12 Aug 2021 | USD | 1.87 | 1.95 | 1.78 | 1.93 | 5.79 | +0.06 (+3.21%) | 196,500 |
11 Aug 2021 | USD | 1.75 | 1.88 | 1.75 | 1.87 | 5.61 | +0.09 (+5.06%) | 72,200 |
10 Aug 2021 | USD | 1.73 | 1.78 | 1.65 | 1.78 | 5.34 | +0.05 (+2.89%) | 36,300 |
9 Aug 2021 | USD | 1.76 | 1.79 | 1.7 | 1.73 | 5.19 | -0.02 (-1.14%) | 53,000 |
6 Aug 2021 | USD | 1.77 | 1.78 | 1.71 | 1.75 | 5.25 | +0.01 (+0.57%) | 36,300 |
5 Aug 2021 | USD | 1.61 | 1.8 | 1.6 | 1.74 | 5.22 | +0.12 (+7.41%) | 81,600 |
4 Aug 2021 | USD | 1.62 | 1.69 | 1.61 | 1.62 | 4.86 | -0.04 (-2.41%) | 44,200 |
3 Aug 2021 | USD | 1.69 | 1.7 | 1.62 | 1.66 | 4.98 | -0.01 (-0.60%) | 49,600 |
2 Aug 2021 | USD | 1.64 | 1.72 | 1.61 | 1.67 | 5.01 | 0.0 (0.0%) | 61,800 |
30 Jul 2021 | USD | 1.63 | 1.7 | 1.61 | 1.67 | 5.01 | +0.04 (+2.45%) | 56,400 |
29 Jul 2021 | USD | 1.71 | 1.71 | 1.61 | 1.63 | 4.89 | -0.04 (-2.40%) | 54,600 |
28 Jul 2021 | USD | 1.64 | 1.7 | 1.62 | 1.67 | 5.01 | +0.06 (+3.73%) | 59,300 |
27 Jul 2021 | USD | 1.62 | 1.68 | 1.58 | 1.61 | 4.83 | -0.02 (-1.23%) | 86,200 |
26 Jul 2021 | USD | 1.68 | 1.69 | 1.61 | 1.63 | 4.89 | -0.04 (-2.40%) | 57,200 |
23 Jul 2021 | USD | 1.72 | 1.72 | 1.61 | 1.67 | 5.01 | -0.05 (-2.91%) | 107,900 |
22 Jul 2021 | USD | 1.77 | 1.81 | 1.69 | 1.72 | 5.16 | -0.08 (-4.44%) | 68,400 |
21 Jul 2021 | USD | 1.82 | 1.9 | 1.78 | 1.8 | 5.4 | +0.04 (+2.27%) | 101,800 |
20 Jul 2021 | USD | 1.78 | 1.79 | 1.72 | 1.76 | 5.28 | +0.02 (+1.15%) | 57,900 |
19 Jul 2021 | USD | 1.71 | 1.79 | 1.66 | 1.74 | 5.22 | +0.03 (+1.75%) | 243,900 |
16 Jul 2021 | USD | 1.75 | 1.9 | 1.7 | 1.71 | 5.13 | -0.08 (-4.47%) | 344,400 |
15 Jul 2021 | USD | 1.9 | 2 | 1.75 | 1.79 | 5.37 | -0.12 (-6.28%) | 315,300 |
14 Jul 2021 | USD | 1.95 | 2.04 | 1.87 | 1.91 | 5.73 | -0.04 (-2.05%) | 284,400 |
13 Jul 2021 | USD | 2.08 | 2.2 | 1.93 | 1.95 | 5.85 | -0.02 (-1.02%) | 269,000 |