Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 8,500,000 |
26 Aug 2021 | USD | 1.1 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,514,100 |
25 Aug 2021 | USD | 1.09 | 1.12 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 3,822,200 |
24 Aug 2021 | USD | 1.1 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 5,789,800 |
23 Aug 2021 | USD | 1.03 | 1.1 | 1.03 | 1.1 | 1.1 | +0.07 (+6.80%) | 4,948,800 |
20 Aug 2021 | USD | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 5,313,700 |
19 Aug 2021 | USD | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 5,502,800 |
18 Aug 2021 | USD | 1.01 | 1.07 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 5,142,600 |
17 Aug 2021 | USD | 1.02 | 1.0388 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,152,537 |
16 Aug 2021 | USD | 1.06 | 1.065 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 5,237,608 |
13 Aug 2021 | USD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 3,261,300 |
12 Aug 2021 | USD | 1.1 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,445,500 |
11 Aug 2021 | USD | 1.1 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 3,858,700 |
10 Aug 2021 | USD | 1.05 | 1.14 | 1.04 | 1.11 | 1.11 | +0.07 (+6.73%) | 8,913,900 |
9 Aug 2021 | USD | 1.1 | 1.11 | 1.03 | 1.04 | 1.04 | -0.06 (-5.45%) | 5,077,300 |
6 Aug 2021 | USD | 1.11 | 1.12 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 3,073,700 |
5 Aug 2021 | USD | 1.09 | 1.12 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,125,100 |
4 Aug 2021 | USD | 1.07 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 3,395,000 |
3 Aug 2021 | USD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 3,094,500 |
2 Aug 2021 | USD | 1.1 | 1.12 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,601,300 |
30 Jul 2021 | USD | 1.12 | 1.14 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 4,582,900 |
29 Jul 2021 | USD | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 6,005,900 |
28 Jul 2021 | USD | 1.03 | 1.14 | 1.03 | 1.14 | 1.14 | +0.1 (+9.62%) | 7,187,100 |
27 Jul 2021 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,072,200 |
26 Jul 2021 | USD | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 4,803,300 |
23 Jul 2021 | USD | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 4,748,600 |
22 Jul 2021 | USD | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 4,787,200 |
21 Jul 2021 | USD | 1.07 | 1.1 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 6,387,400 |
20 Jul 2021 | USD | 0.94 | 1.05 | 0.93 | 1.02 | 1.02 | +0.09 (+9.68%) | 11,536,900 |
19 Jul 2021 | USD | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -0.06 (-6.06%) | 15,857,900 |