Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.51 | 1.58 | 1.5 | 1.56 | 31.2 | +0.04 (+2.63%) | 606,200 |
26 Aug 2021 | USD | 1.52 | 1.58 | 1.495 | 1.52 | 30.4 | 0.0 (0.0%) | 625,900 |
25 Aug 2021 | USD | 1.52 | 1.57 | 1.51 | 1.52 | 30.4 | 0.0 (0.0%) | 693,100 |
24 Aug 2021 | USD | 1.49 | 1.53 | 1.45 | 1.52 | 30.4 | +0.05 (+3.40%) | 942,200 |
23 Aug 2021 | USD | 1.44 | 1.48 | 1.43 | 1.47 | 29.4 | +0.04 (+2.80%) | 955,300 |
20 Aug 2021 | USD | 1.39 | 1.44 | 1.39 | 1.43 | 28.6 | +0.04 (+2.88%) | 670,800 |
19 Aug 2021 | USD | 1.45 | 1.47 | 1.36 | 1.39 | 27.8 | -0.08 (-5.44%) | 1,423,400 |
18 Aug 2021 | USD | 1.45 | 1.48 | 1.41 | 1.47 | 29.4 | +0.05 (+3.52%) | 567,000 |
17 Aug 2021 | USD | 1.45 | 1.47 | 1.41 | 1.42 | 28.4 | -0.01 (-0.70%) | 764,800 |
16 Aug 2021 | USD | 1.45 | 1.47 | 1.42 | 1.43 | 28.6 | -0.04 (-2.72%) | 916,800 |
13 Aug 2021 | USD | 1.5 | 1.504 | 1.46 | 1.47 | 29.4 | -0.04 (-2.65%) | 902,500 |
12 Aug 2021 | USD | 1.46 | 1.54 | 1.459 | 1.51 | 30.2 | +0.03 (+2.03%) | 841,900 |
11 Aug 2021 | USD | 1.48 | 1.5 | 1.46 | 1.48 | 29.6 | -0.01 (-0.67%) | 469,900 |
10 Aug 2021 | USD | 1.49 | 1.51 | 1.465 | 1.49 | 29.8 | -0.01 (-0.67%) | 509,200 |
9 Aug 2021 | USD | 1.48 | 1.5 | 1.45 | 1.5 | 30 | +0.03 (+2.04%) | 857,900 |
6 Aug 2021 | USD | 1.47 | 1.48 | 1.43 | 1.47 | 29.4 | -0.01 (-0.68%) | 650,400 |
5 Aug 2021 | USD | 1.445 | 1.49 | 1.42 | 1.48 | 29.6 | +0.04 (+2.78%) | 702,600 |
4 Aug 2021 | USD | 1.476 | 1.495 | 1.425 | 1.44 | 28.8 | -0.02 (-1.37%) | 822,100 |
3 Aug 2021 | USD | 1.56 | 1.56 | 1.401 | 1.46 | 29.2 | -0.09 (-5.81%) | 3,701,900 |
2 Aug 2021 | USD | 1.53 | 1.57 | 1.52 | 1.55 | 31 | +0.01 (+0.65%) | 533,500 |
30 Jul 2021 | USD | 1.52 | 1.55 | 1.51 | 1.54 | 30.8 | 0.0 (0.0%) | 814,700 |
29 Jul 2021 | USD | 1.57 | 1.577 | 1.52 | 1.54 | 30.8 | -0.02 (-1.28%) | 1,116,300 |
28 Jul 2021 | USD | 1.54 | 1.59 | 1.53 | 1.56 | 31.2 | +0.01 (+0.65%) | 785,200 |
27 Jul 2021 | USD | 1.56 | 1.56 | 1.485 | 1.55 | 31 | 0.0 (0.0%) | 896,900 |
26 Jul 2021 | USD | 1.58 | 1.59 | 1.515 | 1.55 | 31 | -0.04 (-2.52%) | 875,700 |
23 Jul 2021 | USD | 1.615 | 1.615 | 1.54 | 1.59 | 31.8 | 0.0 (0.0%) | 724,200 |
22 Jul 2021 | USD | 1.658 | 1.658 | 1.58 | 1.59 | 31.8 | -0.03 (-1.85%) | 625,200 |
21 Jul 2021 | USD | 1.61 | 1.64 | 1.553 | 1.62 | 32.4 | +0.04 (+2.53%) | 1,382,800 |
20 Jul 2021 | USD | 1.55 | 1.59 | 1.51 | 1.58 | 31.6 | +0.05 (+3.27%) | 1,350,500 |
19 Jul 2021 | USD | 1.51 | 1.6 | 1.472 | 1.53 | 30.6 | +0.01 (+0.66%) | 2,189,600 |