Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 1.3 | 1.35 | 1.22 | 1.33 | 1.33 | +0.03 (+2.31%) | 68,600 |
16 Aug 2021 | USD | 1.3 | 1.3 | 1.15 | 1.3 | 1.3 | -0.05 (-3.70%) | 10,500 |
13 Aug 2021 | USD | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | -0.02 (-1.46%) | 25,500 |
12 Aug 2021 | USD | 1.158 | 1.37 | 0.986 | 1.37 | 1.37 | +0.02 (+1.48%) | 6,600 |
11 Aug 2021 | USD | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 5,900 |
10 Aug 2021 | USD | 1.2 | 1.35 | 1.2 | 1.35 | 1.35 | +0.15 (+12.50%) | 5,200 |
9 Aug 2021 | USD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 13,500 |
6 Aug 2021 | USD | 1.08 | 1.16 | 1.02 | 1.16 | 1.16 | +0.09 (+8.41%) | 15,000 |
5 Aug 2021 | USD | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | -0.04 (-3.60%) | 93,300 |
4 Aug 2021 | USD | 0.987 | 1.11 | 0.971 | 1.11 | 1.11 | +0.02 (+1.83%) | 324,500 |
3 Aug 2021 | USD | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.11 (-9.17%) | 5,400 |
2 Aug 2021 | USD | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,100 |
30 Jul 2021 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 900 |
29 Jul 2021 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.11 (-8.73%) | 600 |
28 Jul 2021 | USD | 1.22 | 1.26 | 1.18 | 1.26 | 1.26 | -0.02 (-1.56%) | 3,000 |
27 Jul 2021 | USD | 1.24 | 1.28 | 1.17 | 1.28 | 1.28 | +0.03 (+2.40%) | 25,100 |
26 Jul 2021 | USD | 1.21 | 1.25 | 1.2 | 1.25 | 1.25 | -0.03 (-2.34%) | 10,700 |
23 Jul 2021 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 100 |
22 Jul 2021 | USD | 1.24 | 1.28 | 1.2 | 1.28 | 1.28 | -0.07 (-5.19%) | 30,200 |
21 Jul 2021 | USD | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 0.0 (0.0%) | 2,400 |
20 Jul 2021 | USD | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | +0.01 (+0.75%) | 3,200 |
19 Jul 2021 | USD | 1.24 | 1.38 | 1.21 | 1.34 | 1.34 | -0.01 (-0.74%) | 10,900 |
16 Jul 2021 | USD | 1.3 | 1.35 | 1.25 | 1.35 | 1.35 | 0.0 (0.0%) | 5,800 |
15 Jul 2021 | USD | 1.27 | 1.35 | 1.21 | 1.35 | 1.35 | 0.0 (0.0%) | 24,800 |
14 Jul 2021 | USD | 1.34 | 1.35 | 1.26 | 1.35 | 1.35 | 0.0 (0.0%) | 5,600 |
13 Jul 2021 | USD | 1.26 | 1.38 | 1.26 | 1.35 | 1.35 | +0.05 (+3.85%) | 65,800 |
12 Jul 2021 | USD | 1.3 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 12,300 |
9 Jul 2021 | USD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | +0.05 (+3.97%) | 1,200 |
8 Jul 2021 | USD | 1.37 | 1.427 | 1.25 | 1.26 | 1.26 | -0.14 (-10.00%) | 66,300 |
7 Jul 2021 | USD | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.085 (+6.46%) | 118,400 |