Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 1.58 | 1.75 | 1.58 | 1.7201 | 1.7201 | +0.14 (+8.87%) | 337,201 |
16 Sep 2021 | USD | 1.4999 | 1.71 | 1.43 | 1.58 | 1.58 | +0.18 (+12.86%) | 440,419 |
15 Sep 2021 | USD | 1.47 | 1.47 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 54,164 |
14 Sep 2021 | USD | 1.35 | 1.45 | 1.31 | 1.41 | 1.41 | +0.11 (+8.46%) | 161,412 |
13 Sep 2021 | USD | 1.37 | 1.37 | 1.22 | 1.3 | 1.3 | -0.07 (-5.11%) | 310,050 |
10 Sep 2021 | USD | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -0.025 (-1.79%) | 143,639 |
9 Sep 2021 | USD | 1.275 | 1.4 | 1.275 | 1.395 | 1.395 | +0.105 (+8.14%) | 59,845 |
8 Sep 2021 | USD | 1.32 | 1.32 | 1.2501 | 1.29 | 1.29 | +0.07 (+5.74%) | 26,279 |
7 Sep 2021 | USD | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.03 (-2.39%) | 25,661 |
3 Sep 2021 | USD | 1.25 | 1.35 | 1.19 | 1.2499 | 1.2499 | -0.03 (-2.35%) | 29,324 |
2 Sep 2021 | USD | 1.26 | 1.3 | 1.241 | 1.28 | 1.28 | +0.055 (+4.49%) | 49,475 |
1 Sep 2021 | USD | 1.25 | 1.25 | 1.225 | 1.225 | 1.225 | +0.005 (+0.41%) | 15,377 |
31 Aug 2021 | USD | 1.33 | 1.48 | 1.22 | 1.22 | 1.22 | -0.105 (-7.92%) | 86,162 |
30 Aug 2021 | USD | 1.42 | 1.42 | 1.3 | 1.325 | 1.325 | +0.025 (+1.92%) | 37,114 |
27 Aug 2021 | USD | 1.29 | 1.5 | 1.22 | 1.3 | 1.3 | +0.1 (+8.33%) | 64,847 |
26 Aug 2021 | USD | 1.24 | 1.24 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 78,542 |
25 Aug 2021 | USD | 1.29 | 1.29 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 52,245 |
24 Aug 2021 | USD | 1.27 | 1.27 | 1.09 | 1.18 | 1.18 | +0.09 (+8.26%) | 75,796 |
23 Aug 2021 | USD | 1.29 | 1.29 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 220,777 |
20 Aug 2021 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 66,600 |
19 Aug 2021 | USD | 1.2 | 1.2 | 1.1101 | 1.13 | 1.13 | +0.03 (+2.73%) | 37,578 |
18 Aug 2021 | USD | 1.2 | 1.23 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 23,748 |
17 Aug 2021 | USD | 1.24 | 1.28 | 1.14 | 1.14 | 1.14 | -0.15 (-11.63%) | 104,145 |
16 Aug 2021 | USD | 1.37 | 1.37 | 1.2 | 1.29 | 1.29 | -0.02 (-1.53%) | 116,638 |
13 Aug 2021 | USD | 1.35 | 1.394 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 139,482 |
12 Aug 2021 | USD | 1.3899 | 1.39 | 1.36 | 1.36 | 1.36 | -0.059 (-4.19%) | 9,235 |
11 Aug 2021 | USD | 1.5 | 1.5 | 1.4195 | 1.4195 | 1.4195 | +0.009 (+0.67%) | 2,967 |
10 Aug 2021 | USD | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,390 |
9 Aug 2021 | USD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 7,619 |
6 Aug 2021 | USD | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | +0.03 (+2.22%) | 8,630 |