Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.5 | 1.552 | 1.43 | 1.47 | 1.47 | -0.024 (-1.61%) | 142,000 |
19 Aug 2021 | USD | 1.57 | 1.57 | 1.464 | 1.494 | 1.494 | -0.026 (-1.71%) | 105,400 |
18 Aug 2021 | USD | 1.58 | 1.58 | 1.45 | 1.52 | 1.52 | -0.01 (-0.65%) | 113,500 |
17 Aug 2021 | USD | 1.6 | 1.6 | 1.44 | 1.53 | 1.53 | 0.0 (0.0%) | 171,000 |
16 Aug 2021 | USD | 1.53 | 1.62 | 1.49 | 1.53 | 1.53 | -0.07 (-4.38%) | 175,000 |
13 Aug 2021 | USD | 1.67 | 1.67 | 1.57 | 1.6 | 1.6 | -0.018 (-1.11%) | 114,400 |
12 Aug 2021 | USD | 1.7 | 1.768 | 1.52 | 1.618 | 1.618 | -0.252 (-13.48%) | 467,000 |
11 Aug 2021 | USD | 2.01 | 2.07 | 1.85 | 1.87 | 1.87 | -0.11 (-5.56%) | 307,200 |
10 Aug 2021 | USD | 1.57 | 1.99 | 1.57 | 1.98 | 1.98 | +0.4 (+25.32%) | 392,500 |
9 Aug 2021 | USD | 1.54 | 1.61 | 1.5 | 1.58 | 1.58 | +0.03 (+1.94%) | 176,300 |
6 Aug 2021 | USD | 1.535 | 1.6 | 1.52 | 1.55 | 1.55 | -0.001 (-0.06%) | 113,800 |
5 Aug 2021 | USD | 1.6 | 1.61 | 1.55 | 1.551 | 1.551 | +0.011 (+0.71%) | 151,900 |
4 Aug 2021 | USD | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -0.05 (-3.14%) | 125,000 |
3 Aug 2021 | USD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | -0.005 (-0.31%) | 91,300 |
2 Aug 2021 | USD | 1.685 | 1.685 | 1.57 | 1.595 | 1.595 | -0.005 (-0.31%) | 62,200 |
30 Jul 2021 | USD | 1.63 | 1.69 | 1.53 | 1.6 | 1.6 | +0.01 (+0.63%) | 98,300 |
29 Jul 2021 | USD | 1.55 | 1.614 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 84,800 |
28 Jul 2021 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 69,500 |
27 Jul 2021 | USD | 1.681 | 1.681 | 1.52 | 1.57 | 1.57 | -0.05 (-3.09%) | 142,500 |
26 Jul 2021 | USD | 1.556 | 1.69 | 1.556 | 1.62 | 1.62 | +0.06 (+3.85%) | 142,200 |
23 Jul 2021 | USD | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 79,200 |
22 Jul 2021 | USD | 1.64 | 1.7 | 1.55 | 1.57 | 1.57 | -0.07 (-4.27%) | 163,100 |
21 Jul 2021 | USD | 1.56 | 1.67 | 1.55 | 1.64 | 1.64 | +0.09 (+5.81%) | 132,200 |
20 Jul 2021 | USD | 1.55 | 1.66 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 163,800 |
19 Jul 2021 | USD | 1.57 | 1.62 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 129,800 |
16 Jul 2021 | USD | 1.7 | 1.7 | 1.55 | 1.57 | 1.57 | -0.125 (-7.37%) | 233,100 |
15 Jul 2021 | USD | 1.875 | 1.9 | 1.55 | 1.695 | 1.695 | -0.205 (-10.79%) | 464,000 |
14 Jul 2021 | USD | 1.99 | 1.99 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 75,900 |
13 Jul 2021 | USD | 1.9 | 1.95 | 1.85 | 1.92 | 1.92 | +0.02 (+1.05%) | 123,000 |
12 Jul 2021 | USD | 1.95 | 1.97 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 108,500 |