Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 1.53 | 1.53 | 1.3 | 1.33 | 7.98 | -0.29 (-17.90%) | 1,881,900 |
12 Aug 2021 | USD | 1.67 | 1.67 | 1.46 | 1.62 | 9.72 | -0.11 (-6.36%) | 5,168,600 |
11 Aug 2021 | USD | 1.27 | 2.09 | 1.24 | 1.73 | 10.38 | +0.51 (+41.80%) | 32,669,400 |
10 Aug 2021 | USD | 1.29 | 1.31 | 1.2 | 1.22 | 7.32 | -0.1 (-7.58%) | 455,500 |
9 Aug 2021 | USD | 1.24 | 1.35 | 1.24 | 1.32 | 7.92 | +0.06 (+4.76%) | 319,200 |
6 Aug 2021 | USD | 1.27 | 1.31 | 1.23 | 1.26 | 7.56 | +0.03 (+2.44%) | 309,000 |
5 Aug 2021 | USD | 1.32 | 1.36 | 1.21 | 1.23 | 7.38 | -0.11 (-8.21%) | 733,900 |
4 Aug 2021 | USD | 1.37 | 1.39 | 1.31 | 1.34 | 8.04 | -0.01 (-0.74%) | 133,000 |
3 Aug 2021 | USD | 1.35 | 1.38 | 1.31 | 1.35 | 8.1 | -0.05 (-3.57%) | 156,600 |
2 Aug 2021 | USD | 1.3 | 1.42 | 1.28 | 1.4 | 8.4 | +0.12 (+9.38%) | 228,200 |
30 Jul 2021 | USD | 1.3 | 1.34 | 1.26 | 1.28 | 7.68 | -0.04 (-3.03%) | 199,800 |
29 Jul 2021 | USD | 1.29 | 1.43 | 1.29 | 1.32 | 7.92 | -0.05 (-3.65%) | 685,900 |
28 Jul 2021 | USD | 1.28 | 1.42 | 1.26 | 1.37 | 8.22 | +0.1 (+7.87%) | 446,400 |
27 Jul 2021 | USD | 1.42 | 1.43 | 1.26 | 1.27 | 7.62 | -0.17 (-11.81%) | 591,200 |
26 Jul 2021 | USD | 1.53 | 1.6 | 1.4 | 1.44 | 8.64 | -0.1 (-6.49%) | 375,300 |
23 Jul 2021 | USD | 1.6 | 1.6 | 1.5 | 1.54 | 9.24 | -0.08 (-4.94%) | 218,800 |
22 Jul 2021 | USD | 1.69 | 1.69 | 1.58 | 1.62 | 9.72 | -0.04 (-2.41%) | 173,800 |
21 Jul 2021 | USD | 1.54 | 1.68 | 1.53 | 1.66 | 9.96 | +0.14 (+9.21%) | 145,700 |
20 Jul 2021 | USD | 1.52 | 1.57 | 1.45 | 1.52 | 9.12 | -0.04 (-2.56%) | 266,100 |
19 Jul 2021 | USD | 1.53 | 1.58 | 1.46 | 1.56 | 9.36 | -0.03 (-1.89%) | 284,200 |
16 Jul 2021 | USD | 1.64 | 1.64 | 1.57 | 1.59 | 9.54 | -0.07 (-4.22%) | 226,500 |
15 Jul 2021 | USD | 1.71 | 1.71 | 1.62 | 1.66 | 9.96 | +0.01 (+0.61%) | 191,900 |
14 Jul 2021 | USD | 1.7 | 1.74 | 1.6 | 1.65 | 9.9 | -0.09 (-5.17%) | 376,000 |
13 Jul 2021 | USD | 1.75 | 1.77 | 1.71 | 1.74 | 10.44 | -0.01 (-0.57%) | 121,500 |
12 Jul 2021 | USD | 1.81 | 1.81 | 1.71 | 1.75 | 10.5 | -0.04 (-2.23%) | 134,400 |
9 Jul 2021 | USD | 1.81 | 1.83 | 1.75 | 1.79 | 10.74 | +0.03 (+1.70%) | 91,400 |
8 Jul 2021 | USD | 1.73 | 1.8 | 1.7 | 1.76 | 10.56 | -0.05 (-2.76%) | 220,800 |
7 Jul 2021 | USD | 1.95 | 1.97 | 1.8 | 1.81 | 10.86 | -0.14 (-7.18%) | 276,000 |
6 Jul 2021 | USD | 1.92 | 1.97 | 1.8657 | 1.95 | 11.7 | +0.01 (+0.52%) | 183,849 |
2 Jul 2021 | USD | 1.98 | 1.98 | 1.91 | 1.94 | 11.64 | -0.03 (-1.52%) | 99,400 |