Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2021 | USD | 1.64 | 1.7 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 218,900 |
6 Aug 2021 | USD | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 145,200 |
5 Aug 2021 | USD | 1.72 | 1.72 | 1.57 | 1.61 | 1.61 | -0.08 (-4.73%) | 530,100 |
4 Aug 2021 | USD | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 299,200 |
3 Aug 2021 | USD | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -0.115 (-6.52%) | 385,400 |
2 Aug 2021 | USD | 1.79 | 1.81 | 1.733 | 1.765 | 1.765 | -0.025 (-1.40%) | 225,000 |
30 Jul 2021 | USD | 1.75 | 1.82 | 1.72 | 1.79 | 1.79 | +0.04 (+2.29%) | 308,400 |
29 Jul 2021 | USD | 1.76 | 1.78 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 467,200 |
28 Jul 2021 | USD | 1.74 | 1.8 | 1.65 | 1.75 | 1.75 | 0.0 (0.0%) | 350,900 |
27 Jul 2021 | USD | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 189,500 |
26 Jul 2021 | USD | 1.875 | 1.875 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 146,600 |
23 Jul 2021 | USD | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -0.03 (-1.63%) | 205,900 |
22 Jul 2021 | USD | 1.88 | 1.887 | 1.8 | 1.84 | 1.84 | -0.04 (-2.13%) | 172,200 |
21 Jul 2021 | USD | 1.74 | 1.92 | 1.74 | 1.88 | 1.88 | +0.13 (+7.43%) | 184,200 |
20 Jul 2021 | USD | 1.76 | 1.8226 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 432,706 |
19 Jul 2021 | USD | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -0.08 (-4.32%) | 233,234 |
16 Jul 2021 | USD | 1.86 | 1.925 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 426,200 |
15 Jul 2021 | USD | 1.95 | 1.97 | 1.84 | 1.86 | 1.86 | -0.08 (-4.12%) | 559,500 |
14 Jul 2021 | USD | 2.06 | 2.06 | 1.89 | 1.94 | 1.94 | -0.11 (-5.37%) | 734,600 |
13 Jul 2021 | USD | 2.07 | 2.12 | 2.025 | 2.05 | 2.05 | 0.0 (0.0%) | 432,600 |
12 Jul 2021 | USD | 2.15 | 2.19 | 2.03 | 2.05 | 2.05 | -0.12 (-5.53%) | 221,800 |
9 Jul 2021 | USD | 2.05 | 2.18 | 2.028 | 2.17 | 2.17 | +0.14 (+6.90%) | 273,500 |
8 Jul 2021 | USD | 2.03 | 2.07 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 165,000 |
7 Jul 2021 | USD | 2.14 | 2.14 | 2.03 | 2.04 | 2.04 | -0.08 (-3.77%) | 274,100 |
6 Jul 2021 | USD | 2.16 | 2.18 | 2.1 | 2.12 | 2.12 | -0.03 (-1.40%) | 113,900 |
2 Jul 2021 | USD | 2.177 | 2.23 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 260,200 |
1 Jul 2021 | USD | 2.25 | 2.3 | 2.11 | 2.2 | 2.2 | -0.03 (-1.35%) | 433,900 |
30 Jun 2021 | USD | 2.23 | 2.33 | 2.18 | 2.23 | 2.23 | +0.06 (+2.76%) | 808,200 |
29 Jun 2021 | USD | 2.21 | 2.31 | 2.17 | 2.17 | 2.17 | -0.06 (-2.69%) | 1,559,100 |
28 Jun 2021 | USD | 2.34 | 2.37 | 2.22 | 2.23 | 2.23 | -0.15 (-6.30%) | 312,200 |