Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 0.89 | 1.03 | 0.89 | 0.95 | 11.4 | +0.05 (+5.56%) | 508,600 |
20 Aug 2021 | USD | 0.915 | 0.935 | 0.88 | 0.9 | 10.8 | -0.013 (-1.42%) | 121,800 |
19 Aug 2021 | USD | 0.951 | 0.951 | 0.91 | 0.913 | 10.956 | -0.05 (-5.19%) | 212,900 |
18 Aug 2021 | USD | 0.97 | 1 | 0.93 | 0.963 | 11.556 | +0.001 (+0.09%) | 131,500 |
17 Aug 2021 | USD | 0.987 | 1 | 0.933 | 0.9621 | 11.5452 | -0.038 (-3.79%) | 127,682 |
16 Aug 2021 | USD | 1.12 | 1.12 | 0.9802 | 1 | 12 | -0.11 (-9.91%) | 464,947 |
13 Aug 2021 | USD | 1.14 | 1.16 | 1.1 | 1.11 | 13.32 | -0.05 (-4.31%) | 149,400 |
12 Aug 2021 | USD | 1.16 | 1.18 | 1.14 | 1.16 | 13.92 | -0.01 (-0.85%) | 208,900 |
11 Aug 2021 | USD | 1.17 | 1.19 | 1.15 | 1.17 | 14.04 | -0.02 (-1.68%) | 166,800 |
10 Aug 2021 | USD | 1.2 | 1.22 | 1.16 | 1.19 | 14.28 | 0.0 (0.0%) | 75,218 |
9 Aug 2021 | USD | 1.21 | 1.26 | 1.15 | 1.19 | 14.28 | +0.01 (+0.85%) | 408,469 |
6 Aug 2021 | USD | 1.16 | 1.19 | 1.13 | 1.18 | 14.16 | +0.02 (+1.72%) | 139,500 |
5 Aug 2021 | USD | 1.14 | 1.16 | 1.07 | 1.16 | 13.92 | +0.04 (+3.57%) | 286,700 |
4 Aug 2021 | USD | 1.17 | 1.17 | 1.11 | 1.12 | 13.44 | -0.02 (-1.75%) | 158,700 |
3 Aug 2021 | USD | 1.19 | 1.19 | 1.12 | 1.14 | 13.68 | -0.03 (-2.56%) | 170,300 |
2 Aug 2021 | USD | 1.18 | 1.18 | 1.13 | 1.17 | 14.04 | -0.03 (-2.50%) | 232,900 |
30 Jul 2021 | USD | 1.15 | 1.2 | 1.13 | 1.2 | 14.4 | -0.05 (-4%) | 425,300 |
29 Jul 2021 | USD | 1.13 | 1.26 | 1.11 | 1.25 | 15 | +0.07 (+5.93%) | 1,147,600 |
28 Jul 2021 | USD | 1.16 | 1.21 | 1.1 | 1.18 | 14.16 | -0.09 (-7.09%) | 1,479,300 |
27 Jul 2021 | USD | 1.25 | 1.665 | 1.06 | 1.27 | 15.24 | +0.24 (+23.30%) | 17,171,200 |
26 Jul 2021 | USD | 1.12 | 1.137 | 1.03 | 1.03 | 12.36 | -0.12 (-10.43%) | 3,404,500 |
23 Jul 2021 | USD | 1.29 | 1.3 | 1.14 | 1.15 | 13.8 | -0.15 (-11.54%) | 294,600 |
22 Jul 2021 | USD | 1.3 | 1.32 | 1.29 | 1.3 | 15.6 | 0.0 (0.0%) | 37,900 |
21 Jul 2021 | USD | 1.31 | 1.327 | 1.23 | 1.3 | 15.6 | +0.01 (+0.78%) | 88,300 |
20 Jul 2021 | USD | 1.266 | 1.31 | 1.2 | 1.29 | 15.48 | -0.03 (-2.27%) | 82,000 |
19 Jul 2021 | USD | 1.25 | 1.321 | 1.2 | 1.32 | 15.84 | 0.0 (0.0%) | 121,400 |
16 Jul 2021 | USD | 1.35 | 1.38 | 1.31 | 1.32 | 15.84 | 0.0 (0.0%) | 105,300 |
15 Jul 2021 | USD | 1.38 | 1.4 | 1.29 | 1.32 | 15.84 | -0.06 (-4.35%) | 225,500 |
14 Jul 2021 | USD | 1.47 | 1.51 | 1.38 | 1.38 | 16.56 | -0.11 (-7.38%) | 228,500 |
13 Jul 2021 | USD | 1.49 | 1.52 | 1.48 | 1.49 | 17.88 | -0.03 (-1.97%) | 52,800 |