Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2021 | USD | 1.48 | 1.48 | 1.4599 | 1.4599 | 1.4599 | +0.01 (+0.68%) | 1,065 |
14 Sep 2021 | USD | 1.49 | 1.49 | 1.38 | 1.45 | 1.45 | 0.0 (0.0%) | 16,375 |
13 Sep 2021 | USD | 1.49 | 1.49 | 1.36 | 1.45 | 1.45 | +0.05 (+3.57%) | 190,067 |
10 Sep 2021 | USD | 1.47 | 1.47 | 1.3 | 1.4 | 1.4 | +0.15 (+12%) | 57,805 |
9 Sep 2021 | USD | 1.49 | 1.49 | 1.25 | 1.25 | 1.25 | -0.2 (-13.79%) | 131,267 |
8 Sep 2021 | USD | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | +0.09 (+6.62%) | 16,617 |
7 Sep 2021 | USD | 1.27 | 1.45 | 1.27 | 1.36 | 1.36 | +0.045 (+3.42%) | 37,377 |
3 Sep 2021 | USD | 1.34 | 1.35 | 1.285 | 1.315 | 1.315 | +0.05 (+3.95%) | 39,349 |
2 Sep 2021 | USD | 1.25 | 1.28 | 1.25 | 1.265 | 1.265 | -0.025 (-1.94%) | 5,900 |
1 Sep 2021 | USD | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,454 |
31 Aug 2021 | USD | 1.25 | 1.255 | 1.2 | 1.25 | 1.25 | -0.22 (-14.97%) | 213,944 |
30 Aug 2021 | USD | 1.34 | 1.47 | 1.19 | 1.47 | 1.47 | +0.15 (+11.36%) | 53,347 |
27 Aug 2021 | USD | 1.47 | 1.47 | 1.25 | 1.32 | 1.32 | -0.04 (-2.94%) | 124,482 |
26 Aug 2021 | USD | 1.29 | 1.43 | 1.29 | 1.36 | 1.36 | -0.02 (-1.45%) | 64,551 |
25 Aug 2021 | USD | 1.3 | 1.3864 | 1.3 | 1.38 | 1.38 | +0.03 (+2.22%) | 14,116 |
24 Aug 2021 | USD | 1.21 | 1.4 | 1.08 | 1.35 | 1.35 | -0.057 (-4.04%) | 41,691 |
23 Aug 2021 | USD | 1.31 | 1.56 | 1.31 | 1.4068 | 1.4068 | +0.357 (+33.98%) | 90,117 |
20 Aug 2021 | USD | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -0.12 (-10.26%) | 62,488 |
19 Aug 2021 | USD | 1.5 | 1.5 | 1.17 | 1.17 | 1.17 | -0.37 (-24.03%) | 33,447 |
18 Aug 2021 | USD | 1.56 | 1.5602 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 3,334 |
17 Aug 2021 | USD | 1.68 | 1.68 | 1.52 | 1.6 | 1.6 | -0.08 (-4.76%) | 20,986 |
16 Aug 2021 | USD | 1.7 | 1.7 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 10,924 |
13 Aug 2021 | USD | 1.79 | 1.8 | 1.66 | 1.69 | 1.69 | -0.11 (-6.11%) | 34,590 |
12 Aug 2021 | USD | 1.8 | 1.8 | 1.7501 | 1.8 | 1.8 | -0.03 (-1.64%) | 20,191 |
11 Aug 2021 | USD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 11,075 |
10 Aug 2021 | USD | 1.83 | 1.89 | 1.8 | 1.86 | 1.86 | +0.01 (+0.54%) | 8,422 |
9 Aug 2021 | USD | 1.85 | 1.8698 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 9,168 |
6 Aug 2021 | USD | 1.88 | 1.9 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 6,175 |
5 Aug 2021 | USD | 1.9 | 1.9 | 1.81 | 1.9 | 1.9 | +0.02 (+1.06%) | 10,202 |
4 Aug 2021 | USD | 2 | 2 | 1.84 | 1.88 | 1.88 | -0.065 (-3.34%) | 43,979 |