Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 15,284 |
26 Aug 2021 | USD | 0.94 | 1.06 | 0.925 | 0.98 | 0.98 | +0.05 (+5.38%) | 59,864 |
25 Aug 2021 | USD | 0.86 | 0.9301 | 0.84 | 0.93 | 0.93 | +0.1 (+12.05%) | 73,393 |
24 Aug 2021 | USD | 0.93 | 0.94 | 0.83 | 0.83 | 0.83 | -0.1 (-10.75%) | 67,930 |
23 Aug 2021 | USD | 0.92 | 0.9499 | 0.8301 | 0.93 | 0.93 | +0.015 (+1.64%) | 74,899 |
20 Aug 2021 | USD | 1.01 | 1.02 | 0.8501 | 0.915 | 0.915 | -0.085 (-8.50%) | 237,359 |
19 Aug 2021 | USD | 1.08 | 1.09 | 1 | 1 | 1 | -0.09 (-8.26%) | 31,908 |
18 Aug 2021 | USD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 18,982 |
17 Aug 2021 | USD | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -0.06 (-5.26%) | 28,673 |
16 Aug 2021 | USD | 1.25 | 1.25 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 37,381 |
13 Aug 2021 | USD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 19,533 |
12 Aug 2021 | USD | 1.11 | 1.2 | 1.08 | 1.15 | 1.15 | 0.0 (0.0%) | 200,119 |
11 Aug 2021 | USD | 1.2 | 1.2 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 94,632 |
10 Aug 2021 | USD | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -0.08 (-6.61%) | 65,221 |
9 Aug 2021 | USD | 1.2 | 1.21 | 1.14 | 1.21 | 1.21 | +0.02 (+1.68%) | 103,280 |
6 Aug 2021 | USD | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 114,695 |
5 Aug 2021 | USD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.034 (-2.65%) | 54,821 |
4 Aug 2021 | USD | 1.3 | 1.3 | 1.25 | 1.2635 | 1.2635 | -0.036 (-2.81%) | 33,457 |
3 Aug 2021 | USD | 1.34 | 1.35 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 58,543 |
2 Aug 2021 | USD | 1.31 | 1.38 | 1.27 | 1.28 | 1.28 | +0.035 (+2.79%) | 50,583 |
30 Jul 2021 | USD | 1.26 | 1.26 | 1.2099 | 1.2453 | 1.2453 | -0.007 (-0.54%) | 231,672 |
29 Jul 2021 | USD | 1.25 | 1.305 | 1.2 | 1.252 | 1.252 | +0.052 (+4.33%) | 123,191 |
28 Jul 2021 | USD | 1.3 | 1.35 | 1.19 | 1.2 | 1.2 | -0.09 (-6.98%) | 118,438 |
27 Jul 2021 | USD | 1.35 | 1.44 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 47,035 |
26 Jul 2021 | USD | 1.36 | 1.4 | 1.33 | 1.3301 | 1.3301 | -0.03 (-2.20%) | 19,889 |
23 Jul 2021 | USD | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 23,265 |
22 Jul 2021 | USD | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -0.06 (-4.20%) | 105,910 |
21 Jul 2021 | USD | 1.43 | 1.5799 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 83,667 |
20 Jul 2021 | USD | 1.35 | 1.49 | 1.325 | 1.42 | 1.42 | +0.09 (+6.77%) | 106,834 |
19 Jul 2021 | USD | 1.32 | 1.375 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 14,678 |