Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 2.12 | 2.18 | 2.08 | 2.13 | 2.13 | -0.02 (-0.93%) | 153,900 |
25 Aug 2021 | USD | 2.07 | 2.15 | 2.06 | 2.15 | 2.15 | +0.09 (+4.37%) | 146,600 |
24 Aug 2021 | USD | 2.01 | 2.07 | 1.97 | 2.06 | 2.06 | +0.06 (+3%) | 177,300 |
23 Aug 2021 | USD | 1.88 | 2.02 | 1.88 | 2 | 2 | +0.06 (+3.09%) | 139,300 |
20 Aug 2021 | USD | 1.76 | 1.95 | 1.76 | 1.94 | 1.94 | +0.15 (+8.38%) | 240,900 |
19 Aug 2021 | USD | 1.89 | 1.93 | 1.76 | 1.79 | 1.79 | -0.13 (-6.77%) | 244,000 |
18 Aug 2021 | USD | 1.91 | 1.99 | 1.84 | 1.92 | 1.92 | -0.02 (-1.03%) | 238,600 |
17 Aug 2021 | USD | 1.73 | 1.97 | 1.69 | 1.94 | 1.94 | +0.16 (+8.99%) | 552,600 |
16 Aug 2021 | USD | 1.62 | 2.13 | 1.56 | 1.78 | 1.78 | +0.16 (+9.88%) | 3,971,300 |
13 Aug 2021 | USD | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | +0.04 (+2.53%) | 111,800 |
12 Aug 2021 | USD | 1.59 | 1.61 | 1.53 | 1.58 | 1.58 | -0.03 (-1.86%) | 161,700 |
11 Aug 2021 | USD | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 41,900 |
10 Aug 2021 | USD | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 59,900 |
9 Aug 2021 | USD | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 111,000 |
6 Aug 2021 | USD | 1.6 | 1.61 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 61,200 |
5 Aug 2021 | USD | 1.6 | 1.65 | 1.55 | 1.61 | 1.61 | -0.01 (-0.62%) | 78,500 |
4 Aug 2021 | USD | 1.62 | 1.64 | 1.52 | 1.62 | 1.62 | -0.01 (-0.61%) | 179,700 |
3 Aug 2021 | USD | 1.57 | 1.63 | 1.55 | 1.63 | 1.63 | +0.04 (+2.52%) | 134,400 |
2 Aug 2021 | USD | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 128,200 |
30 Jul 2021 | USD | 1.48 | 1.6 | 1.47 | 1.55 | 1.55 | +0.06 (+4.03%) | 191,300 |
29 Jul 2021 | USD | 1.51 | 1.53 | 1.4 | 1.49 | 1.49 | -0.05 (-3.25%) | 249,100 |
28 Jul 2021 | USD | 1.42 | 1.6 | 1.35 | 1.54 | 1.54 | +0.23 (+17.56%) | 668,600 |
27 Jul 2021 | USD | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 103,900 |
26 Jul 2021 | USD | 1.33 | 1.34 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 241,500 |
23 Jul 2021 | USD | 1.36 | 1.38 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 204,200 |
22 Jul 2021 | USD | 1.36 | 1.4 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 164,700 |
21 Jul 2021 | USD | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | +0.02 (+1.50%) | 227,400 |
20 Jul 2021 | USD | 1.36 | 1.38 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 205,100 |
19 Jul 2021 | USD | 1.33 | 1.39 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 156,100 |
16 Jul 2021 | USD | 1.42 | 1.43 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 153,000 |