Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.62 | 1.7 | 1.6 | 1.7 | 1.7 | +0.1 (+6.25%) | 25,700 |
19 Aug 2021 | USD | 1.703 | 1.71 | 1.58 | 1.6 | 1.6 | -0.105 (-6.16%) | 32,100 |
18 Aug 2021 | USD | 1.606 | 1.75 | 1.606 | 1.705 | 1.705 | +0.115 (+7.23%) | 52,700 |
17 Aug 2021 | USD | 1.671 | 1.749 | 1.58 | 1.59 | 1.59 | -0.09 (-5.36%) | 73,900 |
16 Aug 2021 | USD | 1.65 | 1.75 | 1.581 | 1.68 | 1.68 | +0.03 (+1.82%) | 97,200 |
13 Aug 2021 | USD | 1.746 | 1.78 | 1.65 | 1.65 | 1.65 | -0.095 (-5.44%) | 37,800 |
12 Aug 2021 | USD | 1.788 | 1.8 | 1.73 | 1.745 | 1.745 | -0.059 (-3.27%) | 22,300 |
11 Aug 2021 | USD | 1.94 | 1.94 | 1.804 | 1.804 | 1.804 | -0.046 (-2.49%) | 20,800 |
10 Aug 2021 | USD | 1.8 | 1.85 | 1.78 | 1.85 | 1.85 | +0.064 (+3.58%) | 48,100 |
9 Aug 2021 | USD | 1.88 | 1.89 | 1.75 | 1.786 | 1.786 | -0.112 (-5.90%) | 45,200 |
6 Aug 2021 | USD | 2.033 | 2.033 | 1.88 | 1.898 | 1.898 | -0.052 (-2.67%) | 34,200 |
5 Aug 2021 | USD | 1.91 | 1.97 | 1.895 | 1.95 | 1.95 | +0.02 (+1.04%) | 23,100 |
4 Aug 2021 | USD | 2.09 | 2.111 | 1.93 | 1.93 | 1.93 | -0.139 (-6.72%) | 79,800 |
3 Aug 2021 | USD | 2.09 | 2.21 | 1.992 | 2.069 | 2.069 | -0.076 (-3.54%) | 48,600 |
2 Aug 2021 | USD | 2.24 | 2.28 | 2.08 | 2.145 | 2.145 | -0.038 (-1.74%) | 28,500 |
30 Jul 2021 | USD | 2.252 | 2.26 | 2.16 | 2.183 | 2.183 | -0.027 (-1.22%) | 41,800 |
29 Jul 2021 | USD | 2.14 | 2.21 | 2.093 | 2.21 | 2.21 | +0.11 (+5.24%) | 21,200 |
28 Jul 2021 | USD | 2.04 | 2.12 | 2.03 | 2.1 | 2.1 | +0.04 (+1.94%) | 37,400 |
27 Jul 2021 | USD | 2.102 | 2.102 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 6,900 |
26 Jul 2021 | USD | 2.03 | 2.109 | 1.99 | 2.09 | 2.09 | +0.12 (+6.09%) | 59,300 |
23 Jul 2021 | USD | 2.058 | 2.058 | 1.97 | 1.97 | 1.97 | +0.01 (+0.51%) | 34,600 |
22 Jul 2021 | USD | 1.6 | 2.05 | 1.6 | 1.96 | 1.96 | +0.03 (+1.55%) | 53,800 |
21 Jul 2021 | USD | 1.758 | 2.04 | 1.66 | 1.93 | 1.93 | +0.32 (+19.88%) | 71,000 |
20 Jul 2021 | USD | 1.53 | 1.697 | 1.53 | 1.61 | 1.61 | +0.08 (+5.23%) | 90,800 |
19 Jul 2021 | USD | 1.65 | 1.66 | 1.53 | 1.53 | 1.53 | -0.2 (-11.56%) | 239,600 |
16 Jul 2021 | USD | 1.62 | 1.829 | 1.62 | 1.73 | 1.73 | +0.034 (+2.00%) | 87,800 |
15 Jul 2021 | USD | 1.897 | 1.897 | 1.66 | 1.696 | 1.696 | -0.134 (-7.32%) | 134,100 |
14 Jul 2021 | USD | 1.935 | 1.952 | 1.76 | 1.83 | 1.83 | -0.05 (-2.66%) | 57,400 |
13 Jul 2021 | USD | 2.027 | 2.05 | 1.88 | 1.88 | 1.88 | -0.16 (-7.84%) | 94,600 |
12 Jul 2021 | USD | 2.1 | 2.18 | 2.02 | 2.04 | 2.04 | -0.12 (-5.56%) | 118,400 |