Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 1.03 | 1.06 | 0.93 | 0.97 | 0.97 | -0.12 (-11.01%) | 3,508,200 |
18 Aug 2021 | USD | 1.15 | 1.17 | 1.06 | 1.09 | 1.09 | -0.11 (-9.17%) | 909,800 |
17 Aug 2021 | USD | 1.35 | 1.38 | 1.19 | 1.2 | 1.2 | -0.26 (-17.81%) | 1,052,300 |
16 Aug 2021 | USD | 1.45 | 1.47 | 1.4 | 1.46 | 1.46 | +0.01 (+0.69%) | 161,300 |
13 Aug 2021 | USD | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 156,200 |
12 Aug 2021 | USD | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 173,300 |
11 Aug 2021 | USD | 1.45 | 1.5 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 117,100 |
10 Aug 2021 | USD | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 114,900 |
9 Aug 2021 | USD | 1.42 | 1.49 | 1.38 | 1.48 | 1.48 | +0.08 (+5.71%) | 158,700 |
6 Aug 2021 | USD | 1.43 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 133,400 |
5 Aug 2021 | USD | 1.35 | 1.46 | 1.32 | 1.4 | 1.4 | +0.07 (+5.26%) | 222,500 |
4 Aug 2021 | USD | 1.39 | 1.4 | 1.31 | 1.33 | 1.33 | -0.08 (-5.67%) | 438,300 |
3 Aug 2021 | USD | 1.3 | 1.42 | 1.26 | 1.41 | 1.41 | +0.15 (+11.90%) | 568,800 |
2 Aug 2021 | USD | 1.25 | 1.31 | 1.16 | 1.26 | 1.26 | +0.01 (+0.80%) | 525,300 |
30 Jul 2021 | USD | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 477,500 |
29 Jul 2021 | USD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 98,500 |
28 Jul 2021 | USD | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 200,700 |
27 Jul 2021 | USD | 1.39 | 1.4 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 197,400 |
26 Jul 2021 | USD | 1.39 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 93,000 |
23 Jul 2021 | USD | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 172,900 |
22 Jul 2021 | USD | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 70,100 |
21 Jul 2021 | USD | 1.48 | 1.5 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 161,400 |
20 Jul 2021 | USD | 1.42 | 1.49 | 1.38 | 1.45 | 1.45 | +0.04 (+2.84%) | 249,200 |
19 Jul 2021 | USD | 1.39 | 1.45 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 141,400 |
16 Jul 2021 | USD | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 190,900 |
15 Jul 2021 | USD | 1.4 | 1.41 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 175,000 |
14 Jul 2021 | USD | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 166,600 |
13 Jul 2021 | USD | 1.53 | 1.55 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 229,200 |
12 Jul 2021 | USD | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 154,800 |
9 Jul 2021 | USD | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 155,700 |