Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | USD | 1.65 | 1.688 | 1.58 | 1.58 | 1.58 | -0.15 (-8.67%) | 2,344,500 |
17 Sep 2021 | USD | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,108,000 |
16 Sep 2021 | USD | 1.738 | 1.75 | 1.675 | 1.7 | 1.7 | -0.09 (-5.03%) | 2,844,500 |
15 Sep 2021 | USD | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -0.12 (-6.28%) | 3,420,000 |
14 Sep 2021 | USD | 2.2 | 2.2 | 1.87 | 1.91 | 1.91 | -0.31 (-13.96%) | 6,251,600 |
13 Sep 2021 | USD | 2.207 | 2.3 | 2.11 | 2.22 | 2.22 | +0.15 (+7.25%) | 6,780,200 |
10 Sep 2021 | USD | 2 | 2.08 | 1.98 | 2.07 | 2.07 | +0.14 (+7.25%) | 2,680,500 |
9 Sep 2021 | USD | 1.912 | 1.98 | 1.87 | 1.93 | 1.93 | +0.04 (+2.12%) | 935,900 |
8 Sep 2021 | USD | 2.055 | 2.06 | 1.83 | 1.89 | 1.89 | -0.08 (-4.06%) | 2,672,700 |
7 Sep 2021 | USD | 1.79 | 1.99 | 1.79 | 1.97 | 1.97 | +0.16 (+8.84%) | 3,129,300 |
3 Sep 2021 | USD | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 645,500 |
2 Sep 2021 | USD | 1.81 | 1.855 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 891,400 |
1 Sep 2021 | USD | 1.732 | 1.86 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,302,800 |
31 Aug 2021 | USD | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 865,000 |
30 Aug 2021 | USD | 1.8 | 1.82 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 729,500 |
27 Aug 2021 | USD | 1.76 | 1.8 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 621,200 |
26 Aug 2021 | USD | 1.77 | 1.825 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,041,200 |
25 Aug 2021 | USD | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 700,000 |
24 Aug 2021 | USD | 1.69 | 1.81 | 1.69 | 1.78 | 1.78 | +0.1 (+5.95%) | 1,438,700 |
23 Aug 2021 | USD | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 951,300 |
20 Aug 2021 | USD | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | -0.02 (-1.22%) | 728,300 |
19 Aug 2021 | USD | 1.658 | 1.67 | 1.52 | 1.64 | 1.64 | -0.07 (-4.09%) | 3,660,800 |
18 Aug 2021 | USD | 1.771 | 1.8 | 1.656 | 1.71 | 1.71 | -0.04 (-2.29%) | 2,302,700 |
17 Aug 2021 | USD | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -0.07 (-3.85%) | 1,525,100 |
16 Aug 2021 | USD | 1.93 | 1.94 | 1.77 | 1.82 | 1.82 | -0.17 (-8.54%) | 2,706,300 |
13 Aug 2021 | USD | 1.95 | 2.06 | 1.89 | 1.99 | 1.99 | +0.06 (+3.11%) | 3,430,100 |
12 Aug 2021 | USD | 1.83 | 1.95 | 1.79 | 1.93 | 1.93 | +0.11 (+6.04%) | 1,440,100 |
11 Aug 2021 | USD | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 606,000 |
10 Aug 2021 | USD | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 663,700 |
9 Aug 2021 | USD | 1.86 | 1.9 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,272,800 |