Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | USD | 1.15 | 1.15 | 1.04 | 1.05 | 1.05 | -0.115 (-9.89%) | 296,335 |
16 Aug 2021 | USD | 1.17 | 1.19 | 1.11 | 1.1653 | 1.1653 | +0.025 (+2.22%) | 14,672 |
13 Aug 2021 | USD | 1.15 | 1.21 | 1.09 | 1.14 | 1.14 | -0.01 (-0.87%) | 24,627 |
12 Aug 2021 | USD | 1.195 | 1.195 | 1.12 | 1.15 | 1.15 | -0.015 (-1.29%) | 18,000 |
11 Aug 2021 | USD | 1.33 | 1.33 | 1.15 | 1.165 | 1.165 | -0.015 (-1.27%) | 8,956 |
10 Aug 2021 | USD | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 7,334 |
9 Aug 2021 | USD | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 15,602 |
6 Aug 2021 | USD | 1.23 | 1.23 | 1.12 | 1.21 | 1.21 | +0.045 (+3.86%) | 12,735 |
5 Aug 2021 | USD | 1.18 | 1.18 | 1.11 | 1.165 | 1.165 | +0.015 (+1.30%) | 136,718 |
4 Aug 2021 | USD | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | +0.015 (+1.32%) | 6,486 |
3 Aug 2021 | USD | 1.18 | 1.2 | 1.11 | 1.135 | 1.135 | -0.015 (-1.30%) | 19,295 |
2 Aug 2021 | USD | 1.19 | 1.27 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 10,558 |
30 Jul 2021 | USD | 1.3 | 1.3 | 1.15 | 1.16 | 1.16 | -0.07 (-5.69%) | 28,273 |
29 Jul 2021 | USD | 1.33 | 1.33 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 8,022 |
28 Jul 2021 | USD | 1.28 | 1.28 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 8,805 |
27 Jul 2021 | USD | 1.246 | 1.31 | 1.2 | 1.21 | 1.21 | -0.07 (-5.47%) | 82,761 |
26 Jul 2021 | USD | 1.34 | 1.34 | 1.21 | 1.28 | 1.28 | +0.02 (+1.59%) | 40,735 |
23 Jul 2021 | USD | 1.3299 | 1.3299 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 9,637 |
22 Jul 2021 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -0.04 (-3.05%) | 30,950 |
21 Jul 2021 | USD | 1.34 | 1.34 | 1.278 | 1.31 | 1.31 | +0.06 (+4.80%) | 15,366 |
20 Jul 2021 | USD | 1.27 | 1.33 | 1.2266 | 1.25 | 1.25 | -0.02 (-1.58%) | 43,402 |
19 Jul 2021 | USD | 1.4 | 1.405 | 1.2701 | 1.2701 | 1.2701 | -0.13 (-9.28%) | 28,840 |
16 Jul 2021 | USD | 1.45 | 1.45 | 1.25 | 1.4 | 1.4 | 0.0 (0.0%) | 59,170 |
15 Jul 2021 | USD | 1.47 | 1.53 | 1.3 | 1.4 | 1.4 | +0 (+0.01%) | 52,663 |
14 Jul 2021 | USD | 1.4 | 1.43 | 1.39 | 1.3999 | 1.3999 | +0.01 (+0.71%) | 27,046 |
13 Jul 2021 | USD | 1.36 | 1.51 | 1.36 | 1.39 | 1.39 | +0.04 (+2.99%) | 52,478 |
12 Jul 2021 | USD | 1.4 | 1.46 | 1.34 | 1.3497 | 1.3497 | -0.05 (-3.59%) | 30,556 |
9 Jul 2021 | USD | 1.37 | 1.44 | 1.34 | 1.4 | 1.4 | +0.13 (+10.24%) | 44,652 |
8 Jul 2021 | USD | 1.27 | 1.38 | 1.24 | 1.27 | 1.27 | +0.025 (+2.01%) | 25,003 |
7 Jul 2021 | USD | 1.27 | 1.32 | 1.2 | 1.245 | 1.245 | -0.025 (-1.97%) | 40,662 |