Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 195,400 |
4 Aug 2021 | USD | 1.4 | 1.4 | 1.3 | 1.34 | 1.34 | -0.06 (-4.29%) | 459,100 |
3 Aug 2021 | USD | 1.43 | 1.44 | 1.34 | 1.4 | 1.4 | 0.0 (0.0%) | 260,000 |
2 Aug 2021 | USD | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 241,700 |
30 Jul 2021 | USD | 1.44 | 1.44 | 1.34 | 1.35 | 1.35 | -0.1 (-6.90%) | 401,800 |
29 Jul 2021 | USD | 1.45 | 1.46 | 1.38 | 1.45 | 1.45 | +0.03 (+2.11%) | 369,500 |
28 Jul 2021 | USD | 1.32 | 1.43 | 1.31 | 1.42 | 1.42 | +0.11 (+8.40%) | 568,600 |
27 Jul 2021 | USD | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 520,700 |
26 Jul 2021 | USD | 1.34 | 1.43 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 772,100 |
23 Jul 2021 | USD | 1.44 | 1.44 | 1.31 | 1.36 | 1.36 | -0.09 (-6.21%) | 1,003,900 |
22 Jul 2021 | USD | 1.52 | 1.54 | 1.38 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,901,300 |
21 Jul 2021 | USD | 1.53 | 1.59 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,205,700 |
20 Jul 2021 | USD | 1.67 | 1.67 | 1.46 | 1.54 | 1.54 | -0.15 (-8.88%) | 1,934,900 |
19 Jul 2021 | USD | 1.61 | 1.74 | 1.59 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,442,400 |
16 Jul 2021 | USD | 1.82 | 1.86 | 1.63 | 1.72 | 1.72 | +0.19 (+12.42%) | 15,472,600 |
15 Jul 2021 | USD | 1.61 | 1.61 | 1.5 | 1.53 | 1.53 | -0.1 (-6.13%) | 1,307,200 |
14 Jul 2021 | USD | 1.75 | 1.76 | 1.61 | 1.63 | 1.63 | -0.1 (-5.78%) | 478,000 |
13 Jul 2021 | USD | 1.79 | 1.81 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 382,100 |
12 Jul 2021 | USD | 1.77 | 1.8 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 391,100 |
9 Jul 2021 | USD | 1.79 | 1.87 | 1.7 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,023,800 |
8 Jul 2021 | USD | 1.71 | 1.87 | 1.7 | 1.76 | 1.76 | -0.05 (-2.76%) | 634,500 |
7 Jul 2021 | USD | 1.91 | 1.93 | 1.8 | 1.81 | 1.81 | -0.1 (-5.24%) | 751,100 |
6 Jul 2021 | USD | 2.08 | 2.09 | 1.9 | 1.91 | 1.91 | -0.15 (-7.28%) | 667,600 |
2 Jul 2021 | USD | 2.09 | 2.23 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,341,600 |
1 Jul 2021 | USD | 2.14 | 2.19 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 513,900 |
30 Jun 2021 | USD | 2.08 | 2.11 | 2.04 | 2.09 | 2.09 | +0.01 (+0.48%) | 609,585 |
29 Jun 2021 | USD | 2.14 | 2.1401 | 2.05 | 2.08 | 2.08 | -0.05 (-2.35%) | 227,527 |
28 Jun 2021 | USD | 2.17 | 2.17 | 2 | 2.13 | 2.13 | -0.03 (-1.39%) | 650,360 |
25 Jun 2021 | USD | 2.21 | 2.22 | 2.12 | 2.16 | 2.16 | -0.04 (-1.82%) | 232,800 |
24 Jun 2021 | USD | 2.11 | 2.2 | 2.1 | 2.2 | 2.2 | +0.1 (+4.76%) | 281,700 |