Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 1.87 | 1.91 | 1.82 | 1.88 | 203.04 | 0.0 (0.0%) | 68,000 |
25 Aug 2021 | USD | 1.86 | 1.92 | 1.81 | 1.88 | 203.04 | +0.03 (+1.62%) | 112,900 |
24 Aug 2021 | USD | 1.78 | 1.87 | 1.751 | 1.85 | 199.8 | +0.05 (+2.78%) | 163,100 |
23 Aug 2021 | USD | 1.71 | 1.8 | 1.7 | 1.8 | 194.4 | +0.11 (+6.51%) | 134,000 |
20 Aug 2021 | USD | 1.61 | 1.7 | 1.6 | 1.69 | 182.52 | +0.07 (+4.32%) | 154,100 |
19 Aug 2021 | USD | 1.66 | 1.74 | 1.62 | 1.62 | 174.96 | -0.07 (-4.14%) | 278,300 |
18 Aug 2021 | USD | 1.65 | 1.755 | 1.65 | 1.69 | 182.52 | +0.04 (+2.42%) | 209,000 |
17 Aug 2021 | USD | 1.64 | 1.66 | 1.57 | 1.65 | 178.2 | +0.03 (+1.85%) | 327,200 |
16 Aug 2021 | USD | 1.71 | 1.73 | 1.61 | 1.62 | 174.96 | -0.1 (-5.81%) | 231,500 |
13 Aug 2021 | USD | 1.8 | 1.8 | 1.7 | 1.72 | 185.76 | -0.03 (-1.71%) | 408,600 |
12 Aug 2021 | USD | 1.81 | 1.82 | 1.74 | 1.75 | 189 | -0.08 (-4.37%) | 274,300 |
11 Aug 2021 | USD | 1.8 | 1.87 | 1.795 | 1.83 | 197.64 | +0.02 (+1.10%) | 207,200 |
10 Aug 2021 | USD | 1.91 | 1.92 | 1.8 | 1.81 | 195.48 | -0.09 (-4.74%) | 228,700 |
9 Aug 2021 | USD | 1.84 | 1.95 | 1.78 | 1.9 | 205.2 | +0.1 (+5.56%) | 921,500 |
6 Aug 2021 | USD | 1.82 | 1.84 | 1.78 | 1.8 | 194.4 | -0.02 (-1.10%) | 192,100 |
5 Aug 2021 | USD | 1.81 | 1.86 | 1.81 | 1.82 | 196.56 | +0.01 (+0.55%) | 78,400 |
4 Aug 2021 | USD | 1.98 | 2.008 | 1.78 | 1.81 | 195.48 | -0.17 (-8.59%) | 496,300 |
3 Aug 2021 | USD | 1.83 | 2.14 | 1.82 | 1.98 | 213.84 | +0.15 (+8.20%) | 1,730,500 |
2 Aug 2021 | USD | 1.822 | 1.88 | 1.79 | 1.83 | 197.64 | +0.03 (+1.67%) | 152,500 |
30 Jul 2021 | USD | 1.82 | 1.88 | 1.76 | 1.8 | 194.4 | -0.02 (-1.10%) | 70,500 |
29 Jul 2021 | USD | 1.83 | 1.85 | 1.8 | 1.82 | 196.56 | -0.02 (-1.09%) | 67,600 |
28 Jul 2021 | USD | 1.774 | 1.87 | 1.774 | 1.84 | 198.72 | +0.02 (+1.10%) | 97,700 |
27 Jul 2021 | USD | 1.78 | 1.87 | 1.74 | 1.82 | 196.56 | +0.04 (+2.25%) | 562,200 |
26 Jul 2021 | USD | 1.86 | 1.9 | 1.78 | 1.78 | 192.24 | -0.1 (-5.32%) | 471,000 |
23 Jul 2021 | USD | 1.89 | 1.89 | 1.8 | 1.88 | 203.04 | -0.01 (-0.53%) | 224,000 |
22 Jul 2021 | USD | 1.93 | 1.93 | 1.84 | 1.89 | 204.12 | -0.04 (-2.07%) | 377,300 |
21 Jul 2021 | USD | 1.88 | 1.99 | 1.87 | 1.93 | 208.44 | +0.08 (+4.32%) | 741,300 |
20 Jul 2021 | USD | 1.8 | 1.92 | 1.8 | 1.85 | 199.8 | +0.05 (+2.78%) | 441,100 |
19 Jul 2021 | USD | 1.8 | 1.85 | 1.72 | 1.8 | 194.4 | -0.02 (-1.10%) | 662,500 |
16 Jul 2021 | USD | 1.9 | 1.93 | 1.76 | 1.82 | 196.56 | -0.08 (-4.21%) | 675,400 |