Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | USD | 1.52 | 1.52 | 1.3699 | 1.39 | 55.6 | -0.12 (-7.95%) | 662,984 |
7 Sep 2021 | USD | 1.55 | 1.59 | 1.46 | 1.51 | 60.4 | -0.05 (-3.21%) | 399,988 |
3 Sep 2021 | USD | 1.5417 | 1.6101 | 1.5417 | 1.56 | 62.4 | -0.06 (-3.70%) | 216,013 |
2 Sep 2021 | USD | 1.5074 | 1.65 | 1.5049 | 1.62 | 64.8 | +0.05 (+3.18%) | 331,735 |
1 Sep 2021 | USD | 1.61 | 1.65 | 1.5501 | 1.57 | 62.8 | -0.05 (-3.09%) | 456,291 |
31 Aug 2021 | USD | 1.62 | 1.67 | 1.5201 | 1.62 | 64.8 | -0.02 (-1.22%) | 330,422 |
30 Aug 2021 | USD | 1.62 | 1.65 | 1.565 | 1.64 | 65.6 | +0.01 (+0.61%) | 299,870 |
27 Aug 2021 | USD | 1.52 | 1.7 | 1.52 | 1.63 | 65.2 | +0.1 (+6.54%) | 601,981 |
26 Aug 2021 | USD | 1.54 | 1.63 | 1.5277 | 1.53 | 61.2 | -0.03 (-1.92%) | 343,015 |
25 Aug 2021 | USD | 1.56 | 1.61 | 1.48 | 1.56 | 62.4 | -0.02 (-1.27%) | 453,063 |
24 Aug 2021 | USD | 1.43 | 1.6 | 1.43 | 1.58 | 63.2 | +0.15 (+10.49%) | 684,658 |
23 Aug 2021 | USD | 1.45 | 1.52 | 1.4065 | 1.43 | 57.2 | -0.02 (-1.38%) | 604,081 |
20 Aug 2021 | USD | 1.36 | 1.47 | 1.32 | 1.45 | 58 | +0.11 (+8.21%) | 571,778 |
19 Aug 2021 | USD | 1.33 | 1.38 | 1.3049 | 1.34 | 53.6 | -0.01 (-0.74%) | 350,366 |
18 Aug 2021 | USD | 1.3 | 1.38 | 1.26 | 1.35 | 54 | +0.04 (+3.05%) | 443,568 |
17 Aug 2021 | USD | 1.2 | 1.39 | 1.18 | 1.31 | 52.4 | +0.09 (+7.38%) | 1,385,128 |
16 Aug 2021 | USD | 1.26 | 1.28 | 1.1801 | 1.22 | 48.8 | -0.07 (-5.43%) | 559,931 |
13 Aug 2021 | USD | 1.3 | 1.324 | 1.27 | 1.29 | 51.6 | -0.03 (-2.27%) | 622,118 |
12 Aug 2021 | USD | 1.34 | 1.36 | 1.3 | 1.32 | 52.8 | -0.02 (-1.49%) | 296,017 |
11 Aug 2021 | USD | 1.333 | 1.36 | 1.3 | 1.34 | 53.6 | -0.01 (-0.74%) | 208,650 |
10 Aug 2021 | USD | 1.37 | 1.4 | 1.33 | 1.35 | 54 | -0.04 (-2.88%) | 308,380 |
9 Aug 2021 | USD | 1.398 | 1.43 | 1.36 | 1.39 | 55.6 | -0.04 (-2.80%) | 299,989 |
6 Aug 2021 | USD | 1.34 | 1.43 | 1.29 | 1.43 | 57.2 | +0.09 (+6.72%) | 361,932 |
5 Aug 2021 | USD | 1.27 | 1.36 | 1.26 | 1.34 | 53.6 | +0.04 (+3.08%) | 596,386 |
4 Aug 2021 | USD | 1.334 | 1.38 | 1.28 | 1.3 | 52 | -0.06 (-4.41%) | 481,483 |
3 Aug 2021 | USD | 1.38 | 1.38 | 1.3106 | 1.36 | 54.4 | -0.02 (-1.45%) | 428,184 |
2 Aug 2021 | USD | 1.33 | 1.42 | 1.33 | 1.38 | 55.2 | +0.06 (+4.55%) | 458,738 |
30 Jul 2021 | USD | 1.37 | 1.4 | 1.3 | 1.32 | 52.8 | -0.05 (-3.65%) | 387,317 |
29 Jul 2021 | USD | 1.386 | 1.41 | 1.36 | 1.37 | 54.8 | -0.02 (-1.44%) | 389,350 |
28 Jul 2021 | USD | 1.37 | 1.44 | 1.3505 | 1.39 | 55.6 | +0.01 (+0.72%) | 623,757 |