Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 1.8 | 1.95 | 1.8 | 1.85 | 1.85 | +0.07 (+3.93%) | 104,600 |
20 Aug 2021 | USD | 1.69 | 1.8 | 1.69 | 1.78 | 1.78 | +0.07 (+4.09%) | 81,500 |
19 Aug 2021 | USD | 1.84 | 1.86 | 1.65 | 1.71 | 1.71 | -0.17 (-9.04%) | 239,100 |
18 Aug 2021 | USD | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | -0.07 (-3.59%) | 39,400 |
17 Aug 2021 | USD | 1.87 | 1.99 | 1.87 | 1.95 | 1.95 | +0.05 (+2.63%) | 149,400 |
16 Aug 2021 | USD | 1.84 | 1.92 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 136,400 |
13 Aug 2021 | USD | 2 | 2.01 | 1.73 | 1.84 | 1.84 | -0.19 (-9.36%) | 553,100 |
12 Aug 2021 | USD | 2.19 | 2.24 | 2.02 | 2.03 | 2.03 | -0.22 (-9.78%) | 202,500 |
11 Aug 2021 | USD | 2.11 | 2.3 | 2.04 | 2.25 | 2.25 | +0.04 (+1.81%) | 233,200 |
10 Aug 2021 | USD | 2.23 | 2.233 | 2.11 | 2.21 | 2.21 | +0.06 (+2.79%) | 108,500 |
9 Aug 2021 | USD | 2.21 | 2.25 | 2.11 | 2.15 | 2.15 | -0.1 (-4.44%) | 111,300 |
6 Aug 2021 | USD | 2.46 | 2.5 | 2.21 | 2.25 | 2.25 | -0.24 (-9.64%) | 197,600 |
5 Aug 2021 | USD | 2.4 | 2.57 | 2.4 | 2.49 | 2.49 | -0.02 (-0.80%) | 109,300 |
4 Aug 2021 | USD | 2.55 | 2.55 | 2.2 | 2.51 | 2.51 | -0.03 (-1.18%) | 420,100 |
3 Aug 2021 | USD | 2.57 | 2.68 | 2.5 | 2.54 | 2.54 | -0.08 (-3.05%) | 155,000 |
2 Aug 2021 | USD | 2.56 | 2.768 | 2.55 | 2.62 | 2.62 | -0.01 (-0.38%) | 130,700 |
30 Jul 2021 | USD | 2.74 | 2.74 | 2.59 | 2.63 | 2.63 | -0.03 (-1.13%) | 50,600 |
29 Jul 2021 | USD | 2.61 | 2.72 | 2.6 | 2.66 | 2.66 | +0.06 (+2.31%) | 129,900 |
28 Jul 2021 | USD | 2.54 | 2.61 | 2.51 | 2.6 | 2.6 | +0.06 (+2.36%) | 80,800 |
27 Jul 2021 | USD | 2.8 | 2.8 | 2.52 | 2.54 | 2.54 | -0.28 (-9.93%) | 112,000 |
26 Jul 2021 | USD | 2.59 | 2.85 | 2.55 | 2.82 | 2.82 | +0.21 (+8.05%) | 214,600 |
23 Jul 2021 | USD | 2.6 | 2.63 | 2.51 | 2.61 | 2.61 | +0.02 (+0.77%) | 139,700 |
22 Jul 2021 | USD | 2.67 | 2.8 | 2.49 | 2.59 | 2.59 | -0.12 (-4.43%) | 210,000 |
21 Jul 2021 | USD | 2.53 | 2.77 | 2.5 | 2.71 | 2.71 | +0.22 (+8.84%) | 186,800 |
20 Jul 2021 | USD | 2.64 | 2.67 | 2.304 | 2.49 | 2.49 | -0.16 (-6.04%) | 435,200 |
19 Jul 2021 | USD | 2.8 | 2.86 | 2.64 | 2.65 | 2.65 | -0.11 (-3.99%) | 411,500 |
16 Jul 2021 | USD | 3.25 | 3.272 | 2.75 | 2.76 | 2.76 | -0.44 (-13.75%) | 344,400 |
15 Jul 2021 | USD | 2.84 | 3.42 | 2.82 | 3.2 | 3.2 | +0.38 (+13.48%) | 986,100 |
14 Jul 2021 | USD | 3.2 | 3.3 | 2.72 | 2.82 | 2.82 | -0.47 (-14.29%) | 641,500 |
13 Jul 2021 | USD | 2.9 | 3.7 | 2.818 | 3.29 | 3.29 | +0.44 (+15.44%) | 2,572,700 |