Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2021 | USD | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 28,500 |
7 Sep 2021 | USD | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | +0.05 (+3.76%) | 41,400 |
3 Sep 2021 | USD | 1.33 | 1.4 | 1.282 | 1.33 | 1.33 | -0.02 (-1.48%) | 27,100 |
2 Sep 2021 | USD | 1.43 | 1.43 | 1.22 | 1.35 | 1.35 | -0.08 (-5.59%) | 62,200 |
1 Sep 2021 | USD | 1.43 | 1.45 | 1.34 | 1.43 | 1.43 | +0.03 (+2.14%) | 55,100 |
31 Aug 2021 | USD | 1.4 | 1.56 | 1.12 | 1.4 | 1.4 | 0.0 (0.0%) | 581,000 |
30 Aug 2021 | USD | 1.39 | 1.401 | 1.32 | 1.4 | 1.4 | +0.06 (+4.48%) | 93,200 |
27 Aug 2021 | USD | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -0.06 (-4.29%) | 57,000 |
26 Aug 2021 | USD | 1.41 | 1.44 | 1.321 | 1.4 | 1.4 | 0.0 (0.0%) | 50,700 |
25 Aug 2021 | USD | 1.35 | 1.45 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 105,600 |
24 Aug 2021 | USD | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 68,400 |
23 Aug 2021 | USD | 1.28 | 1.35 | 1.24 | 1.33 | 1.33 | +0.09 (+7.26%) | 179,600 |
20 Aug 2021 | USD | 1.28 | 1.32 | 1.212 | 1.24 | 1.24 | -0.05 (-3.88%) | 214,700 |
19 Aug 2021 | USD | 1.32 | 1.324 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 54,500 |
18 Aug 2021 | USD | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 38,000 |
17 Aug 2021 | USD | 1.37 | 1.38 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 89,300 |
16 Aug 2021 | USD | 1.382 | 1.43 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 57,100 |
13 Aug 2021 | USD | 1.4 | 1.41 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 64,900 |
12 Aug 2021 | USD | 1.34 | 1.44 | 1.34 | 1.4 | 1.4 | +0.009 (+0.65%) | 21,400 |
11 Aug 2021 | USD | 1.39 | 1.43 | 1.334 | 1.391 | 1.391 | -0.009 (-0.64%) | 36,700 |
10 Aug 2021 | USD | 1.38 | 1.43 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 18,100 |
9 Aug 2021 | USD | 1.53 | 1.53 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 88,100 |
6 Aug 2021 | USD | 1.42 | 1.46 | 1.3 | 1.41 | 1.41 | -0.01 (-0.70%) | 276,100 |
5 Aug 2021 | USD | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 29,700 |
4 Aug 2021 | USD | 1.4 | 1.48 | 1.392 | 1.41 | 1.41 | -0.02 (-1.40%) | 26,700 |
3 Aug 2021 | USD | 1.36 | 1.43 | 1.33 | 1.43 | 1.43 | +0.05 (+3.62%) | 68,900 |
2 Aug 2021 | USD | 1.33 | 1.4 | 1.33 | 1.38 | 1.38 | +0.03 (+2.22%) | 99,400 |
30 Jul 2021 | USD | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 47,500 |
29 Jul 2021 | USD | 1.35 | 1.38 | 1.3 | 1.38 | 1.38 | +0.04 (+2.99%) | 114,500 |
28 Jul 2021 | USD | 1.33 | 1.42 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 294,700 |