Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.13 | 1.16 | 1.13 | 1.14 | 570 | -0.01 (-0.87%) | 1,857,200 |
19 Aug 2021 | USD | 1.14 | 1.15 | 1.13 | 1.15 | 575 | 0.0 (0.0%) | 1,645,200 |
18 Aug 2021 | USD | 1.14 | 1.18 | 1.12 | 1.15 | 575 | 0.0 (0.0%) | 3,116,000 |
17 Aug 2021 | USD | 1.17 | 1.18 | 1.12 | 1.15 | 575 | -0.03 (-2.54%) | 2,696,300 |
16 Aug 2021 | USD | 1.21 | 1.23 | 1.15 | 1.18 | 590 | -0.02 (-1.67%) | 4,460,000 |
13 Aug 2021 | USD | 1.24 | 1.24 | 1.19 | 1.2 | 600 | -0.03 (-2.44%) | 3,055,000 |
12 Aug 2021 | USD | 1.24 | 1.26 | 1.22 | 1.23 | 615 | -0.02 (-1.60%) | 2,362,000 |
11 Aug 2021 | USD | 1.3 | 1.31 | 1.23 | 1.25 | 625 | -0.05 (-3.85%) | 3,217,800 |
10 Aug 2021 | USD | 1.28 | 1.31 | 1.26 | 1.3 | 650 | +0.01 (+0.78%) | 1,905,900 |
9 Aug 2021 | USD | 1.27 | 1.3 | 1.27 | 1.29 | 645 | +0.01 (+0.78%) | 2,013,200 |
6 Aug 2021 | USD | 1.24 | 1.28 | 1.24 | 1.28 | 640 | +0.02 (+1.59%) | 1,681,600 |
5 Aug 2021 | USD | 1.28 | 1.28 | 1.24 | 1.26 | 630 | 0.0 (0.0%) | 2,825,900 |
4 Aug 2021 | USD | 1.23 | 1.3 | 1.22 | 1.26 | 630 | +0.03 (+2.44%) | 4,459,800 |
3 Aug 2021 | USD | 1.25 | 1.27 | 1.23 | 1.23 | 615 | -0.01 (-0.81%) | 2,907,800 |
2 Aug 2021 | USD | 1.24 | 1.28 | 1.23 | 1.24 | 620 | 0.0 (0.0%) | 2,895,200 |
30 Jul 2021 | USD | 1.25 | 1.28 | 1.23 | 1.24 | 620 | -0.01 (-0.80%) | 2,767,400 |
29 Jul 2021 | USD | 1.29 | 1.3 | 1.25 | 1.25 | 625 | -0.05 (-3.85%) | 2,158,900 |
28 Jul 2021 | USD | 1.23 | 1.3 | 1.23 | 1.3 | 650 | +0.06 (+4.84%) | 2,569,300 |
27 Jul 2021 | USD | 1.21 | 1.25 | 1.2 | 1.24 | 620 | +0.01 (+0.81%) | 4,022,100 |
26 Jul 2021 | USD | 1.29 | 1.31 | 1.21 | 1.23 | 615 | -0.04 (-3.15%) | 7,549,600 |
23 Jul 2021 | USD | 1.35 | 1.36 | 1.26 | 1.27 | 635 | -0.08 (-5.93%) | 6,000,900 |
22 Jul 2021 | USD | 1.34 | 1.37 | 1.31 | 1.35 | 675 | +0.03 (+2.27%) | 4,031,600 |
21 Jul 2021 | USD | 1.32 | 1.36 | 1.3 | 1.32 | 660 | +0.01 (+0.76%) | 4,763,200 |
20 Jul 2021 | USD | 1.39 | 1.41 | 1.3 | 1.31 | 655 | -0.1 (-7.09%) | 8,918,200 |
19 Jul 2021 | USD | 1.3 | 1.41 | 1.29 | 1.41 | 705 | +0.09 (+6.82%) | 7,018,400 |
16 Jul 2021 | USD | 1.35 | 1.4 | 1.31 | 1.32 | 660 | +0.01 (+0.76%) | 4,446,400 |
15 Jul 2021 | USD | 1.3 | 1.35 | 1.28 | 1.31 | 655 | -0.02 (-1.50%) | 5,730,100 |
14 Jul 2021 | USD | 1.35 | 1.38 | 1.3 | 1.33 | 665 | -0.02 (-1.48%) | 3,255,300 |
13 Jul 2021 | USD | 1.35 | 1.37 | 1.32 | 1.35 | 675 | 0.0 (0.0%) | 2,425,000 |
12 Jul 2021 | USD | 1.42 | 1.43 | 1.35 | 1.35 | 675 | -0.09 (-6.25%) | 4,916,400 |