Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 51,400 |
26 Aug 2021 | USD | 1.26 | 1.32 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 78,400 |
25 Aug 2021 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 49,100 |
24 Aug 2021 | USD | 1.22 | 1.31 | 1.18 | 1.26 | 1.26 | +0.07 (+5.88%) | 69,400 |
23 Aug 2021 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 127,700 |
20 Aug 2021 | USD | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 79,100 |
19 Aug 2021 | USD | 1.29 | 1.31 | 1.18 | 1.23 | 1.23 | -0.05 (-3.91%) | 76,400 |
18 Aug 2021 | USD | 1.27 | 1.3 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 74,000 |
17 Aug 2021 | USD | 1.22 | 1.29 | 1.18 | 1.25 | 1.25 | -0.03 (-2.34%) | 148,400 |
16 Aug 2021 | USD | 1.33 | 1.37 | 1.15 | 1.28 | 1.28 | -0.08 (-5.88%) | 351,700 |
13 Aug 2021 | USD | 1.33 | 1.43 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 115,100 |
12 Aug 2021 | USD | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 74,500 |
11 Aug 2021 | USD | 1.46 | 1.47 | 1.37 | 1.42 | 1.42 | -0.05 (-3.40%) | 115,800 |
10 Aug 2021 | USD | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 78,600 |
9 Aug 2021 | USD | 1.5 | 1.52 | 1.42 | 1.51 | 1.51 | -0.02 (-1.31%) | 184,000 |
6 Aug 2021 | USD | 1.58 | 1.6 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 109,400 |
5 Aug 2021 | USD | 1.52 | 1.62 | 1.51 | 1.6 | 1.6 | -0.01 (-0.62%) | 52,600 |
4 Aug 2021 | USD | 1.51 | 1.61 | 1.5 | 1.61 | 1.61 | +0.06 (+3.87%) | 94,200 |
3 Aug 2021 | USD | 1.53 | 1.6 | 1.51 | 1.55 | 1.55 | -0.04 (-2.52%) | 66,500 |
2 Aug 2021 | USD | 1.62 | 1.68 | 1.5 | 1.59 | 1.59 | -0.09 (-5.36%) | 144,000 |
30 Jul 2021 | USD | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 38,600 |
29 Jul 2021 | USD | 1.74 | 1.76 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 22,600 |
28 Jul 2021 | USD | 1.73 | 1.78 | 1.62 | 1.74 | 1.74 | +0.02 (+1.16%) | 77,000 |
27 Jul 2021 | USD | 1.67 | 1.8 | 1.65 | 1.72 | 1.72 | -0.02 (-1.15%) | 59,600 |
26 Jul 2021 | USD | 1.74 | 1.8 | 1.67 | 1.74 | 1.74 | -0.02 (-1.14%) | 130,700 |
23 Jul 2021 | USD | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -0.08 (-4.35%) | 37,900 |
22 Jul 2021 | USD | 1.71 | 1.87 | 1.71 | 1.84 | 1.84 | -0.02 (-1.08%) | 21,300 |
21 Jul 2021 | USD | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | +0.05 (+2.76%) | 35,400 |
20 Jul 2021 | USD | 1.87 | 1.87 | 1.75 | 1.81 | 1.81 | +0.09 (+5.23%) | 83,900 |
19 Jul 2021 | USD | 1.66 | 1.77 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 101,100 |