Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | USD | 1.76 | 1.87 | 1.74 | 1.83 | 1.83 | +0.05 (+2.81%) | 994,400 |
5 Aug 2021 | USD | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 936,500 |
4 Aug 2021 | USD | 1.82 | 1.83 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,092,100 |
3 Aug 2021 | USD | 1.84 | 1.94 | 1.75 | 1.78 | 1.78 | -0.1 (-5.32%) | 3,357,800 |
2 Aug 2021 | USD | 1.85 | 1.9 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 675,600 |
30 Jul 2021 | USD | 1.87 | 1.89 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,028,500 |
29 Jul 2021 | USD | 1.87 | 1.94 | 1.845 | 1.9 | 1.9 | 0.0 (0.0%) | 1,303,500 |
28 Jul 2021 | USD | 1.86 | 1.91 | 1.83 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,291,100 |
27 Jul 2021 | USD | 1.85 | 1.895 | 1.77 | 1.86 | 1.86 | -0.02 (-1.06%) | 2,080,900 |
26 Jul 2021 | USD | 1.795 | 1.92 | 1.795 | 1.88 | 1.88 | +0.04 (+2.17%) | 1,109,200 |
23 Jul 2021 | USD | 1.87 | 1.897 | 1.82 | 1.84 | 1.84 | -0.09 (-4.66%) | 1,447,300 |
22 Jul 2021 | USD | 1.965 | 1.98 | 1.91 | 1.93 | 1.93 | -0.03 (-1.53%) | 886,400 |
21 Jul 2021 | USD | 1.88 | 2 | 1.875 | 1.96 | 1.96 | +0.06 (+3.16%) | 1,762,900 |
20 Jul 2021 | USD | 1.84 | 1.95 | 1.825 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,552,300 |
19 Jul 2021 | USD | 1.86 | 1.92 | 1.7 | 1.87 | 1.87 | -0.1 (-5.08%) | 4,220,200 |
16 Jul 2021 | USD | 2 | 2.04 | 1.95 | 1.97 | 1.97 | -0.06 (-2.96%) | 894,500 |
15 Jul 2021 | USD | 2.02 | 2.08 | 1.95 | 2.03 | 2.03 | 0.0 (0.0%) | 965,500 |
14 Jul 2021 | USD | 2.16 | 2.16 | 2.01 | 2.03 | 2.03 | -0.15 (-6.88%) | 1,745,300 |
13 Jul 2021 | USD | 2.08 | 2.207 | 2.07 | 2.18 | 2.18 | +0.07 (+3.32%) | 1,930,000 |
12 Jul 2021 | USD | 2.19 | 2.2 | 2.08 | 2.11 | 2.11 | -0.07 (-3.21%) | 1,864,000 |
9 Jul 2021 | USD | 2.115 | 2.215 | 2.08 | 2.18 | 2.18 | +0.09 (+4.31%) | 2,158,200 |
8 Jul 2021 | USD | 1.864 | 2.12 | 1.86 | 2.09 | 2.09 | +0.04 (+1.95%) | 2,146,500 |
7 Jul 2021 | USD | 2.129 | 2.16 | 1.94 | 2.05 | 2.05 | -0.15 (-6.82%) | 3,970,000 |
6 Jul 2021 | USD | 2.25 | 2.25 | 2.14 | 2.2 | 2.2 | -0.08 (-3.51%) | 2,317,400 |
2 Jul 2021 | USD | 2.362 | 2.369 | 2.25 | 2.28 | 2.28 | -0.05 (-2.15%) | 1,502,500 |
1 Jul 2021 | USD | 2.4 | 2.42 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,403,100 |
30 Jun 2021 | USD | 2.34 | 2.375 | 2.29 | 2.34 | 2.34 | -0.05 (-2.09%) | 1,698,600 |
29 Jun 2021 | USD | 2.44 | 2.46 | 2.34 | 2.39 | 2.39 | -0.1 (-4.02%) | 2,693,000 |
28 Jun 2021 | USD | 2.46 | 2.5 | 2.4 | 2.49 | 2.49 | +0.09 (+3.75%) | 3,738,800 |
25 Jun 2021 | USD | 2.385 | 2.4 | 2.335 | 2.4 | 2.4 | +0.03 (+1.27%) | 1,778,900 |