Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 1.93 | 1.94 | 1.8 | 1.89 | 1.89 | +0.01 (+0.53%) | 130,900 |
25 Aug 2021 | USD | 1.88 | 1.89 | 1.79 | 1.88 | 1.88 | +0.03 (+1.62%) | 118,100 |
24 Aug 2021 | USD | 1.8 | 1.86 | 1.76 | 1.85 | 1.85 | +0.06 (+3.35%) | 111,900 |
23 Aug 2021 | USD | 1.8 | 1.94 | 1.62 | 1.79 | 1.79 | +0.02 (+1.13%) | 328,300 |
20 Aug 2021 | USD | 1.71 | 1.77 | 1.7 | 1.77 | 1.77 | +0.08 (+4.73%) | 50,100 |
19 Aug 2021 | USD | 1.62 | 1.71 | 1.616 | 1.69 | 1.69 | +0.07 (+4.32%) | 53,800 |
18 Aug 2021 | USD | 1.6 | 1.7 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 44,400 |
17 Aug 2021 | USD | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 53,500 |
16 Aug 2021 | USD | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.005 (-0.30%) | 24,000 |
13 Aug 2021 | USD | 1.67 | 1.67 | 1.57 | 1.655 | 1.655 | -0.005 (-0.30%) | 51,600 |
12 Aug 2021 | USD | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 17,600 |
11 Aug 2021 | USD | 1.66 | 1.7 | 1.58 | 1.65 | 1.65 | -0.03 (-1.79%) | 26,200 |
10 Aug 2021 | USD | 1.72 | 1.72 | 1.62 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,510,000 |
9 Aug 2021 | USD | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 2,790,000 |
6 Aug 2021 | USD | 1.63 | 1.74 | 1.63 | 1.67 | 1.67 | +0.06 (+3.73%) | 77,900 |
5 Aug 2021 | USD | 1.575 | 1.65 | 1.55 | 1.61 | 1.61 | -0.02 (-1.23%) | 135,900 |
4 Aug 2021 | USD | 1.62 | 1.65 | 1.52 | 1.63 | 1.63 | +0.02 (+1.24%) | 89,700 |
3 Aug 2021 | USD | 1.56 | 1.62 | 1.52 | 1.61 | 1.61 | -0.02 (-1.23%) | 138,800 |
2 Aug 2021 | USD | 1.54 | 1.65 | 1.51 | 1.63 | 1.63 | +0.08 (+5.16%) | 824,200 |
30 Jul 2021 | USD | 1.41 | 1.9 | 1.39 | 1.55 | 1.55 | +0.11 (+7.64%) | 1,306,300 |
29 Jul 2021 | USD | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 59,000 |
28 Jul 2021 | USD | 1.37 | 1.55 | 1.37 | 1.44 | 1.44 | +0.04 (+2.86%) | 130,700 |
27 Jul 2021 | USD | 1.36 | 1.42 | 1.23 | 1.4 | 1.4 | +0.03 (+2.19%) | 33,000 |
26 Jul 2021 | USD | 1.33 | 1.4 | 1.28 | 1.37 | 1.37 | +0.03 (+2.24%) | 48,500 |
23 Jul 2021 | USD | 1.435 | 1.435 | 1.33 | 1.34 | 1.34 | -0.12 (-8.22%) | 41,400 |
22 Jul 2021 | USD | 1.44 | 1.55 | 1.401 | 1.46 | 1.46 | +0.02 (+1.39%) | 104,900 |
21 Jul 2021 | USD | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | +0.06 (+4.35%) | 27,800 |
20 Jul 2021 | USD | 1.406 | 1.47 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 32,400 |
19 Jul 2021 | USD | 1.45 | 1.52 | 1.39 | 1.41 | 1.41 | -0.06 (-4.08%) | 25,600 |
16 Jul 2021 | USD | 1.47 | 1.54 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 46,200 |