Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2021 | USD | 1.05 | 1.1357 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 50,637 |
10 Sep 2021 | USD | 1.16 | 1.16 | 1.035 | 1.07 | 1.07 | -0.01 (-0.93%) | 55,800 |
9 Sep 2021 | USD | 1.07 | 1.17 | 1.07 | 1.08 | 1.08 | +0.03 (+2.86%) | 82,300 |
8 Sep 2021 | USD | 1.1 | 1.1 | 0.99 | 1.05 | 1.05 | -0.01 (-0.94%) | 245,500 |
7 Sep 2021 | USD | 1.1 | 1.2 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 140,800 |
3 Sep 2021 | USD | 1.05 | 1.1 | 0.99 | 1.05 | 1.05 | +0.03 (+2.94%) | 153,900 |
2 Sep 2021 | USD | 1.08 | 1.08 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 96,500 |
1 Sep 2021 | USD | 1.06 | 1.2 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 105,100 |
31 Aug 2021 | USD | 1.28 | 1.284 | 0.945 | 1.06 | 1.06 | -0.22 (-17.19%) | 342,600 |
30 Aug 2021 | USD | 1.28 | 1.34 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 7,400 |
27 Aug 2021 | USD | 1.33 | 1.41 | 1.2 | 1.27 | 1.27 | -0.06 (-4.51%) | 234,800 |
26 Aug 2021 | USD | 1.34 | 1.34 | 1.25 | 1.33 | 1.33 | +0.08 (+6.40%) | 2,800 |
25 Aug 2021 | USD | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -0.01 (-0.79%) | 17,500 |
24 Aug 2021 | USD | 1.3 | 1.316 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 25,200 |
23 Aug 2021 | USD | 1.35 | 1.363 | 1.21 | 1.25 | 1.25 | -0.2 (-13.79%) | 56,100 |
20 Aug 2021 | USD | 1.374 | 1.53 | 1.374 | 1.45 | 1.45 | +0.14 (+10.69%) | 6,800 |
19 Aug 2021 | USD | 1.395 | 1.395 | 1.28 | 1.31 | 1.31 | -0.21 (-13.82%) | 4,200 |
18 Aug 2021 | USD | 1.46 | 1.64 | 1.403 | 1.52 | 1.52 | +0.14 (+10.14%) | 6,000 |
17 Aug 2021 | USD | 1.41 | 1.521 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 13,100 |
16 Aug 2021 | USD | 1.64 | 1.65 | 1.46 | 1.48 | 1.48 | -0.16 (-9.76%) | 16,100 |
13 Aug 2021 | USD | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 6,700 |
12 Aug 2021 | USD | 1.72 | 1.73 | 1.51 | 1.66 | 1.66 | -0.02 (-1.19%) | 62,600 |
11 Aug 2021 | USD | 1.63 | 1.7 | 1.59 | 1.68 | 1.68 | +0.03 (+1.82%) | 19,200 |
10 Aug 2021 | USD | 1.7 | 1.75 | 1.64 | 1.65 | 1.65 | -0.15 (-8.33%) | 26,000 |
9 Aug 2021 | USD | 1.822 | 1.822 | 1.6 | 1.8 | 1.8 | -0.05 (-2.70%) | 67,800 |
6 Aug 2021 | USD | 1.5 | 1.87 | 1.35 | 1.85 | 1.85 | +0.33 (+21.71%) | 90,200 |
5 Aug 2021 | USD | 1.55 | 1.55 | 1.43 | 1.52 | 1.52 | +0.02 (+1.33%) | 36,700 |
4 Aug 2021 | USD | 1.44 | 1.5 | 1.42 | 1.5 | 1.5 | +0.06 (+4.17%) | 46,600 |
3 Aug 2021 | USD | 1.25 | 1.5 | 1.25 | 1.44 | 1.44 | +0.26 (+22.03%) | 160,800 |
2 Aug 2021 | USD | 1.22 | 1.31 | 1.1 | 1.18 | 1.18 | -0.05 (-4.07%) | 93,100 |