Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | -0.04 (-2.37%) | 39,700 |
26 Aug 2021 | USD | 1.71 | 1.71 | 1.64 | 1.69 | 1.69 | -0.028 (-1.63%) | 81,600 |
25 Aug 2021 | USD | 1.7 | 1.72 | 1.67 | 1.718 | 1.718 | +0.058 (+3.49%) | 64,500 |
24 Aug 2021 | USD | 1.611 | 1.68 | 1.61 | 1.66 | 1.66 | +0.09 (+5.73%) | 95,400 |
23 Aug 2021 | USD | 1.58 | 1.58 | 1.506 | 1.57 | 1.57 | +0.07 (+4.67%) | 132,300 |
20 Aug 2021 | USD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.032 (-2.09%) | 118,900 |
19 Aug 2021 | USD | 1.56 | 1.57 | 1.52 | 1.532 | 1.532 | -0.118 (-7.15%) | 171,200 |
18 Aug 2021 | USD | 1.6 | 1.67 | 1.6 | 1.65 | 1.65 | +0.14 (+9.27%) | 163,500 |
17 Aug 2021 | USD | 1.54 | 1.545 | 1.5 | 1.51 | 1.51 | -0.091 (-5.68%) | 200,900 |
16 Aug 2021 | USD | 1.64 | 1.64 | 1.59 | 1.601 | 1.601 | -0.069 (-4.13%) | 218,900 |
13 Aug 2021 | USD | 1.67 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 110,700 |
12 Aug 2021 | USD | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | +0.005 (+0.30%) | 114,600 |
11 Aug 2021 | USD | 1.75 | 1.755 | 1.66 | 1.675 | 1.675 | -0.073 (-4.18%) | 174,400 |
10 Aug 2021 | USD | 1.71 | 1.77 | 1.71 | 1.748 | 1.748 | +0.043 (+2.52%) | 69,100 |
9 Aug 2021 | USD | 1.73 | 1.73 | 1.66 | 1.705 | 1.705 | +0.05 (+3.02%) | 90,600 |
6 Aug 2021 | USD | 1.66 | 1.7 | 1.65 | 1.655 | 1.655 | +0.02 (+1.22%) | 129,700 |
5 Aug 2021 | USD | 1.61 | 1.65 | 1.6 | 1.635 | 1.635 | -0.14 (-7.89%) | 260,800 |
4 Aug 2021 | USD | 1.84 | 1.84 | 1.76 | 1.775 | 1.775 | -0.15 (-7.79%) | 236,800 |
3 Aug 2021 | USD | 1.89 | 1.94 | 1.89 | 1.925 | 1.925 | -0.01 (-0.52%) | 74,000 |
2 Aug 2021 | USD | 1.95 | 1.95 | 1.92 | 1.935 | 1.935 | +0.015 (+0.78%) | 52,200 |
30 Jul 2021 | USD | 1.9 | 1.95 | 1.9 | 1.92 | 1.92 | -0.012 (-0.62%) | 39,100 |
29 Jul 2021 | USD | 2 | 2 | 1.91 | 1.932 | 1.932 | -0.028 (-1.43%) | 299,000 |
28 Jul 2021 | USD | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 111,300 |
27 Jul 2021 | USD | 1.94 | 2.01 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 49,400 |
26 Jul 2021 | USD | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.05 (-2.49%) | 145,200 |
23 Jul 2021 | USD | 2 | 2.06 | 2 | 2.01 | 2.01 | -0.08 (-3.83%) | 58,800 |
22 Jul 2021 | USD | 2.09 | 2.1 | 2.04 | 2.09 | 2.09 | +0.065 (+3.21%) | 38,000 |
21 Jul 2021 | USD | 1.96 | 2.04 | 1.96 | 2.025 | 2.025 | +0.095 (+4.92%) | 96,100 |
20 Jul 2021 | USD | 1.9 | 1.96 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 42,700 |
19 Jul 2021 | USD | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | -0.11 (-5.50%) | 332,400 |