Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 1.57 | 1.73 | 1.57 | 1.68 | 1.68 | +0.11 (+7.01%) | 2,173,800 |
23 Aug 2021 | USD | 1.53 | 1.59 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 1,205,800 |
20 Aug 2021 | USD | 1.49 | 1.54 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 938,500 |
19 Aug 2021 | USD | 1.56 | 1.59 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,407,400 |
18 Aug 2021 | USD | 1.56 | 1.63 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,108,000 |
17 Aug 2021 | USD | 1.5 | 1.57 | 1.49 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,198,400 |
16 Aug 2021 | USD | 1.59 | 1.6 | 1.49 | 1.52 | 1.52 | -0.08 (-5%) | 3,646,000 |
13 Aug 2021 | USD | 1.69 | 1.69 | 1.595 | 1.6 | 1.6 | -0.07 (-4.19%) | 1,105,200 |
12 Aug 2021 | USD | 1.75 | 1.76 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 1,799,000 |
11 Aug 2021 | USD | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,040,900 |
10 Aug 2021 | USD | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,104,800 |
9 Aug 2021 | USD | 1.81 | 1.835 | 1.775 | 1.79 | 1.79 | -0.03 (-1.65%) | 747,500 |
6 Aug 2021 | USD | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,061,600 |
5 Aug 2021 | USD | 1.77 | 1.84 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 713,900 |
4 Aug 2021 | USD | 1.8 | 1.845 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 843,900 |
3 Aug 2021 | USD | 1.83 | 1.845 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,246,600 |
2 Aug 2021 | USD | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 806,400 |
30 Jul 2021 | USD | 1.81 | 1.87 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 865,800 |
29 Jul 2021 | USD | 1.88 | 1.94 | 1.79 | 1.85 | 1.85 | -0.07 (-3.65%) | 1,878,500 |
28 Jul 2021 | USD | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | +0.2 (+11.63%) | 1,635,300 |
27 Jul 2021 | USD | 1.84 | 1.875 | 1.68 | 1.72 | 1.72 | -0.17 (-8.99%) | 3,766,400 |
26 Jul 2021 | USD | 1.83 | 1.929 | 1.75 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,944,800 |
23 Jul 2021 | USD | 1.94 | 1.98 | 1.86 | 1.86 | 1.86 | -0.17 (-8.37%) | 3,284,400 |
22 Jul 2021 | USD | 2.06 | 2.08 | 1.98 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,332,800 |
21 Jul 2021 | USD | 1.98 | 2.11 | 1.98 | 2.06 | 2.06 | +0.08 (+4.04%) | 1,566,400 |
20 Jul 2021 | USD | 1.95 | 2.03 | 1.92 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,329,600 |
19 Jul 2021 | USD | 1.9 | 2 | 1.85 | 1.97 | 1.97 | +0.02 (+1.03%) | 2,236,200 |
16 Jul 2021 | USD | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -0.08 (-3.94%) | 2,546,300 |
15 Jul 2021 | USD | 2.04 | 2.09 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 1,358,900 |
14 Jul 2021 | USD | 2.05 | 2.15 | 2.04 | 2.05 | 2.05 | +0.02 (+0.99%) | 2,173,200 |