Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 1.53 | 1.66 | 1.53 | 1.62 | 19.44 | +0.07 (+4.52%) | 3,261,200 |
20 Aug 2021 | USD | 1.5 | 1.55 | 1.472 | 1.55 | 18.6 | +0.08 (+5.44%) | 2,385,700 |
19 Aug 2021 | USD | 1.5 | 1.56 | 1.46 | 1.47 | 17.64 | -0.07 (-4.55%) | 5,026,900 |
18 Aug 2021 | USD | 1.48 | 1.59 | 1.47 | 1.54 | 18.48 | +0.06 (+4.05%) | 2,984,000 |
17 Aug 2021 | USD | 1.49 | 1.54 | 1.46 | 1.48 | 17.76 | -0.04 (-2.63%) | 5,737,139 |
16 Aug 2021 | USD | 1.58 | 1.58 | 1.48 | 1.52 | 18.24 | -0.08 (-5%) | 5,577,339 |
13 Aug 2021 | USD | 1.67 | 1.705 | 1.55 | 1.6 | 19.2 | -0.1 (-5.88%) | 6,846,600 |
12 Aug 2021 | USD | 1.62 | 1.73 | 1.61 | 1.7 | 20.4 | 0.0 (0.0%) | 4,874,300 |
11 Aug 2021 | USD | 1.66 | 1.727 | 1.642 | 1.7 | 20.4 | +0.03 (+1.80%) | 5,645,100 |
10 Aug 2021 | USD | 1.69 | 1.73 | 1.61 | 1.67 | 20.04 | -0.02 (-1.18%) | 7,314,700 |
9 Aug 2021 | USD | 1.78 | 1.78 | 1.64 | 1.69 | 20.28 | +0.08 (+4.97%) | 17,783,800 |
6 Aug 2021 | USD | 1.55 | 1.64 | 1.53 | 1.61 | 19.32 | +0.07 (+4.55%) | 4,385,500 |
5 Aug 2021 | USD | 1.53 | 1.59 | 1.51 | 1.54 | 18.48 | -0.01 (-0.65%) | 249,780,000 |
4 Aug 2021 | USD | 1.52 | 1.58 | 1.472 | 1.55 | 18.6 | +0.02 (+1.31%) | 5,637,400 |
3 Aug 2021 | USD | 1.59 | 1.599 | 1.51 | 1.53 | 18.36 | -0.07 (-4.38%) | 3,567,100 |
2 Aug 2021 | USD | 1.56 | 1.63 | 1.52 | 1.6 | 19.2 | +0.06 (+3.90%) | 3,501,600 |
30 Jul 2021 | USD | 1.51 | 1.68 | 1.5 | 1.54 | 18.48 | +0.02 (+1.32%) | 4,838,700 |
29 Jul 2021 | USD | 1.5 | 1.605 | 1.49 | 1.52 | 18.24 | +0.02 (+1.33%) | 4,292,100 |
28 Jul 2021 | USD | 1.43 | 1.51 | 1.43 | 1.5 | 18 | +0.08 (+5.63%) | 2,485,900 |
27 Jul 2021 | USD | 1.48 | 1.49 | 1.42 | 1.42 | 17.04 | -0.07 (-4.70%) | 2,717,000 |
26 Jul 2021 | USD | 1.48 | 1.505 | 1.46 | 1.49 | 17.88 | 0.0 (0.0%) | 2,144,200 |
23 Jul 2021 | USD | 1.5 | 1.5 | 1.43 | 1.49 | 17.88 | +0.01 (+0.68%) | 2,927,900 |
22 Jul 2021 | USD | 1.54 | 1.56 | 1.48 | 1.48 | 17.76 | -0.06 (-3.90%) | 2,557,300 |
21 Jul 2021 | USD | 1.5 | 1.6 | 1.48 | 1.54 | 18.48 | +0.04 (+2.67%) | 7,495,700 |
20 Jul 2021 | USD | 1.53 | 1.55 | 1.45 | 1.5 | 18 | -0.03 (-1.96%) | 4,848,900 |
19 Jul 2021 | USD | 1.46 | 1.595 | 1.42 | 1.53 | 18.36 | +0.06 (+4.08%) | 7,217,900 |
16 Jul 2021 | USD | 1.61 | 1.65 | 1.47 | 1.47 | 17.64 | -0.14 (-8.70%) | 7,333,400 |
15 Jul 2021 | USD | 1.53 | 1.63 | 1.48 | 1.61 | 19.32 | +0.08 (+5.23%) | 10,724,900 |
14 Jul 2021 | USD | 1.59 | 1.64 | 1.52 | 1.53 | 18.36 | -0.06 (-3.77%) | 5,393,000 |
13 Jul 2021 | USD | 1.66 | 1.7 | 1.54 | 1.59 | 19.08 | -0.13 (-7.56%) | 13,158,400 |