Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 1.7192 | 1.72 | 1.6805 | 1.7 | 5.1 | -0.04 (-2.30%) | 20,319 |
24 Aug 2021 | USD | 1.68 | 1.7623 | 1.62 | 1.74 | 5.22 | +0.05 (+2.96%) | 39,794 |
23 Aug 2021 | USD | 1.822 | 1.85 | 1.69 | 1.69 | 5.07 | -0.099 (-5.55%) | 91,455 |
20 Aug 2021 | USD | 1.8 | 1.83 | 1.6892 | 1.7893 | 5.3679 | -0.031 (-1.69%) | 90,136 |
19 Aug 2021 | USD | 1.55 | 1.8599 | 1.55 | 1.82 | 5.46 | +0.29 (+18.95%) | 139,701 |
18 Aug 2021 | USD | 1.68 | 1.68 | 1.49 | 1.53 | 4.59 | -0.16 (-9.47%) | 69,460 |
17 Aug 2021 | USD | 2.01 | 2.01 | 1.69 | 1.69 | 5.07 | -0.3 (-15.08%) | 176,684 |
16 Aug 2021 | USD | 1.8 | 1.99 | 1.7901 | 1.99 | 5.97 | +0.14 (+7.57%) | 75,274 |
13 Aug 2021 | USD | 1.9 | 1.9 | 1.8301 | 1.85 | 5.55 | -0.07 (-3.65%) | 29,520 |
12 Aug 2021 | USD | 1.84 | 1.9999 | 1.75 | 1.92 | 5.76 | +0.11 (+6.08%) | 88,452 |
11 Aug 2021 | USD | 1.78 | 1.8322 | 1.7478 | 1.81 | 5.43 | -0.01 (-0.55%) | 151,531 |
10 Aug 2021 | USD | 1.7989 | 1.86 | 1.78 | 1.82 | 5.46 | -0.08 (-4.21%) | 13,100 |
9 Aug 2021 | USD | 2 | 2 | 1.9 | 1.9 | 5.7 | -0.04 (-2.06%) | 43,285 |
6 Aug 2021 | USD | 1.9742 | 1.9899 | 1.94 | 1.94 | 5.82 | -0.01 (-0.51%) | 80,311 |
5 Aug 2021 | USD | 1.943 | 1.99 | 1.9229 | 1.95 | 5.85 | -0.004 (-0.18%) | 36,375 |
4 Aug 2021 | USD | 2.1308 | 2.14 | 1.94 | 1.9535 | 5.8605 | -0.215 (-9.93%) | 69,584 |
3 Aug 2021 | USD | 2.07 | 2.19 | 2.01 | 2.1689 | 6.5067 | -0.011 (-0.51%) | 203,624 |
2 Aug 2021 | USD | 2.06 | 2.19 | 2.05 | 2.18 | 6.54 | +0.12 (+5.83%) | 105,509 |
30 Jul 2021 | USD | 1.8 | 2.1596 | 1.7948 | 2.06 | 6.18 | +0.24 (+13.19%) | 269,327 |
29 Jul 2021 | USD | 1.7708 | 1.85 | 1.7708 | 1.82 | 5.46 | +0.07 (+4.00%) | 89,333 |
28 Jul 2021 | USD | 1.8144 | 1.8204 | 1.75 | 1.75 | 5.25 | -0.05 (-2.78%) | 57,218 |
27 Jul 2021 | USD | 1.8 | 1.81 | 1.7561 | 1.8 | 5.4 | +0.057 (+3.29%) | 27,725 |
26 Jul 2021 | USD | 1.69 | 1.83 | 1.69 | 1.7426 | 5.2278 | +0.122 (+7.51%) | 72,803 |
23 Jul 2021 | USD | 1.69 | 1.69 | 1.6209 | 1.6209 | 4.8627 | -0.059 (-3.54%) | 21,208 |
22 Jul 2021 | USD | 1.71 | 1.74 | 1.6804 | 1.6804 | 5.0412 | -0.02 (-1.15%) | 33,090 |
21 Jul 2021 | USD | 1.66 | 1.7 | 1.59 | 1.7 | 5.1 | +0.06 (+3.63%) | 51,679 |
20 Jul 2021 | USD | 1.69 | 1.69 | 1.6404 | 1.6404 | 4.9212 | -0.03 (-1.82%) | 16,759 |
19 Jul 2021 | USD | 1.61 | 1.8142 | 1.6 | 1.6708 | 5.0124 | -0.149 (-8.20%) | 128,619 |
16 Jul 2021 | USD | 1.68 | 1.82 | 1.59 | 1.82 | 5.46 | +0.16 (+9.64%) | 226,261 |
15 Jul 2021 | USD | 1.7 | 1.7 | 1.63 | 1.66 | 4.98 | +0.04 (+2.47%) | 26,348 |