Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 1.866 | 1.92 | 1.663 | 1.705 | 1.705 | -0.195 (-10.26%) | 136,800 |
18 Aug 2021 | USD | 2.05 | 2.05 | 1.85 | 1.9 | 1.9 | -0.032 (-1.66%) | 68,300 |
17 Aug 2021 | USD | 2.05 | 2.05 | 1.815 | 1.932 | 1.932 | -0.068 (-3.40%) | 33,200 |
16 Aug 2021 | USD | 1.95 | 2.05 | 1.752 | 2 | 2 | +0.273 (+15.81%) | 103,200 |
13 Aug 2021 | USD | 2.25 | 2.25 | 1.6 | 1.727 | 1.727 | -0.343 (-16.57%) | 85,200 |
12 Aug 2021 | USD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
11 Aug 2021 | USD | 2.45 | 2.5 | 1.98 | 2.07 | 2.07 | -0.213 (-9.33%) | 109,300 |
10 Aug 2021 | USD | 2.25 | 2.4 | 2.175 | 2.283 | 2.283 | +0.233 (+11.37%) | 207,800 |
9 Aug 2021 | USD | 2.15 | 2.15 | 1.954 | 2.05 | 2.05 | +0.27 (+15.17%) | 124,600 |
6 Aug 2021 | USD | 1.94 | 2 | 1.64 | 1.78 | 1.78 | +0.13 (+7.88%) | 69,100 |
5 Aug 2021 | USD | 1.5 | 2.02 | 1.5 | 1.65 | 1.65 | +0.21 (+14.58%) | 393,900 |
4 Aug 2021 | USD | 1.414 | 1.463 | 1.344 | 1.44 | 1.44 | +0.081 (+5.96%) | 71,200 |
3 Aug 2021 | USD | 1.5 | 1.71 | 1.32 | 1.359 | 1.359 | -0.071 (-4.97%) | 61,900 |
2 Aug 2021 | USD | 1.43 | 2.45 | 1.315 | 1.43 | 1.43 | +0.15 (+11.72%) | 101,400 |
30 Jul 2021 | USD | 1.33 | 1.38 | 1.248 | 1.28 | 1.28 | +0.027 (+2.15%) | 84,800 |
29 Jul 2021 | USD | 1.29 | 1.31 | 1.114 | 1.253 | 1.253 | +0.12 (+10.59%) | 70,500 |
28 Jul 2021 | USD | 1.2 | 1.2 | 1.116 | 1.133 | 1.133 | -0.067 (-5.58%) | 50,400 |
27 Jul 2021 | USD | 1.07 | 1.205 | 1.07 | 1.2 | 1.2 | -0.01 (-0.83%) | 91,200 |
26 Jul 2021 | USD | 1.42 | 1.42 | 1.21 | 1.21 | 1.21 | -0.175 (-12.64%) | 84,200 |
23 Jul 2021 | USD | 1.434 | 1.475 | 1.364 | 1.385 | 1.385 | +0.015 (+1.09%) | 12,900 |
22 Jul 2021 | USD | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | +0.016 (+1.18%) | 53,300 |
21 Jul 2021 | USD | 1.423 | 1.46 | 1.32 | 1.354 | 1.354 | -0.03 (-2.17%) | 61,100 |
20 Jul 2021 | USD | 1.498 | 1.51 | 1.35 | 1.384 | 1.384 | -0.011 (-0.79%) | 18,600 |
19 Jul 2021 | USD | 1.554 | 1.65 | 1.27 | 1.395 | 1.395 | -0.226 (-13.94%) | 52,900 |
16 Jul 2021 | USD | 1.62 | 1.731 | 1.586 | 1.621 | 1.621 | -0.029 (-1.76%) | 36,300 |
15 Jul 2021 | USD | 1.82 | 1.868 | 1.643 | 1.65 | 1.65 | -0.093 (-5.34%) | 49,700 |
14 Jul 2021 | USD | 1.9 | 1.9 | 1.7 | 1.743 | 1.743 | -0.117 (-6.29%) | 17,500 |
13 Jul 2021 | USD | 1.885 | 1.914 | 1.835 | 1.86 | 1.86 | +0.01 (+0.54%) | 47,500 |
12 Jul 2021 | USD | 1.826 | 1.93 | 1.78 | 1.85 | 1.85 | +0.091 (+5.17%) | 22,700 |
9 Jul 2021 | USD | 1.76 | 1.81 | 1.75 | 1.759 | 1.759 | +0.009 (+0.51%) | 16,100 |