Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2021 | USD | 8.2484 | 8.6728 | 5.8972 | 7.0585 | 7.0585 | -1.186 (-14.39%) | 29,516 |
3 Sep 2021 | USD | 7.9332 | 8.7219 | 7.7772 | 8.2445 | 8.2445 | +0.308 (+3.88%) | 9,560 |
2 Sep 2021 | USD | 6.2293 | 8.1628 | 5.7536 | 7.9363 | 7.9363 | +1.706 (+27.39%) | 38,439 |
1 Sep 2021 | USD | 6.7099 | 8.6374 | 5.6097 | 6.2299 | 6.2299 | -0.485 (-7.22%) | 44,050 |
31 Aug 2021 | USD | 5.1506 | 6.772 | 3.1387 | 6.7147 | 6.7147 | +1.565 (+30.40%) | 227,725 |
30 Aug 2021 | USD | 1.8357 | 9.4823 | 1.2285 | 5.1492 | 5.1492 | +3.314 (+180.52%) | 189,694 |
29 Aug 2021 | USD | 1.8184 | 1.8473 | 1.6208 | 1.8356 | 1.8356 | +0.018 (+1.01%) | 91 |
28 Aug 2021 | USD | 1.761 | 2.0958 | 1.6491 | 1.8172 | 1.8172 | +0.056 (+3.19%) | 2,305 |
27 Aug 2021 | USD | 1.856 | 1.8813 | 1.5118 | 1.761 | 1.761 | -0.095 (-5.11%) | 2,707 |
26 Aug 2021 | USD | 1.7494 | 1.8824 | 1.5 | 1.8559 | 1.8559 | +0.106 (+6.08%) | 2,437 |
25 Aug 2021 | USD | 1.746 | 1.8441 | 1.7384 | 1.7495 | 1.7495 | +0.002 (+0.09%) | 288 |
24 Aug 2021 | USD | 1.8967 | 2.0143 | 1.5026 | 1.748 | 1.748 | -0.148 (-7.83%) | 7,124 |
23 Aug 2021 | USD | 1.8314 | 1.9152 | 1.3572 | 1.8964 | 1.8964 | +0.064 (+3.51%) | 348 |
22 Aug 2021 | USD | 1.8193 | 1.8418 | 1.7845 | 1.8321 | 1.8321 | +0.012 (+0.67%) | 0 |
21 Aug 2021 | USD | 1.9122 | 1.9164 | 1.6829 | 1.8199 | 1.8199 | -0.093 (-4.84%) | 0 |
20 Aug 2021 | USD | 1.5166 | 1.9145 | 0.9509 | 1.9125 | 1.9125 | +0.396 (+26.14%) | 1,362 |
19 Aug 2021 | USD | 1.9163 | 1.9884 | 1.5051 | 1.5162 | 1.5162 | -0.402 (-20.94%) | 117 |
18 Aug 2021 | USD | 1.9382 | 1.976 | 1.9043 | 1.9178 | 1.9178 | -0.021 (-1.06%) | 0 |
17 Aug 2021 | USD | 1.5773 | 2.0095 | 1.5587 | 1.9384 | 1.9384 | +0.358 (+22.69%) | 267 |
16 Aug 2021 | USD | 1.4641 | 1.5949 | 1.4222 | 1.5799 | 1.5799 | +0.114 (+7.81%) | 0 |
15 Aug 2021 | USD | 1.8332 | 1.8441 | 1.3966 | 1.4655 | 1.4655 | -0.367 (-20.03%) | 118 |
14 Aug 2021 | USD | 1.8626 | 1.8706 | 1.801 | 1.8325 | 1.8325 | -0.031 (-1.68%) | 0 |
13 Aug 2021 | USD | 1.7192 | 1.8639 | 1.7147 | 1.8639 | 1.8639 | +0.144 (+8.39%) | 0 |
12 Aug 2021 | USD | 1.8237 | 1.8492 | 1.6919 | 1.7197 | 1.7197 | -0.107 (-5.84%) | 0 |
11 Aug 2021 | USD | 1.8987 | 1.9512 | 1.8238 | 1.8263 | 1.8263 | -0.071 (-3.77%) | 2 |
10 Aug 2021 | USD | 1.9237 | 1.938 | 1.8564 | 1.8978 | 1.8978 | -0.023 (-1.20%) | 0 |
9 Aug 2021 | USD | 1.823 | 1.9299 | 1.7708 | 1.9209 | 1.9209 | +0.1 (+5.48%) | 0 |
8 Aug 2021 | USD | 2.0355 | 2.0687 | 1.7958 | 1.8211 | 1.8211 | -0.22 (-10.78%) | 0 |
7 Aug 2021 | USD | 2.0083 | 2.0603 | 1.8563 | 2.0411 | 2.0411 | +0.03 (+1.48%) | 276 |
6 Aug 2021 | USD | 1.4816 | 2.0261 | 1.4476 | 2.0114 | 2.0114 | +0.53 (+35.76%) | 635 |