Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 1.1 | 1.1 | 0.94 | 1 | 1 | -0.01 (-0.99%) | 10,999 |
18 Aug 2021 | USD | 1.1 | 1.1 | 1.01 | 1.01 | 1.01 | -0.08 (-7.34%) | 12,307 |
17 Aug 2021 | USD | 1.09 | 1.09 | 0.98 | 1.09 | 1.09 | +0.02 (+1.87%) | 14,426 |
16 Aug 2021 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | +0.03 (+2.88%) | 3,580 |
13 Aug 2021 | USD | 1.03 | 1.11 | 1.02 | 1.04 | 1.04 | +0.09 (+9.47%) | 45,743 |
12 Aug 2021 | USD | 1.065 | 1.08 | 0.95 | 0.95 | 0.95 | -0.07 (-6.86%) | 11,416 |
11 Aug 2021 | USD | 1.03 | 1.1 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 16,592 |
10 Aug 2021 | USD | 1.085 | 1.15 | 1.03 | 1.04 | 1.04 | -0.11 (-9.57%) | 19,558 |
9 Aug 2021 | USD | 1 | 1.15 | 1 | 1.15 | 1.15 | +0.05 (+4.55%) | 17,744 |
6 Aug 2021 | USD | 1.14 | 1.16 | 1 | 1.1 | 1.1 | +0.01 (+0.92%) | 19,761 |
5 Aug 2021 | USD | 1.02 | 1.09 | 1 | 1.09 | 1.09 | +0.08 (+7.92%) | 5,067 |
4 Aug 2021 | USD | 1.13 | 1.13 | 0.85 | 1.01 | 1.01 | -0.14 (-12.17%) | 21,648 |
3 Aug 2021 | USD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,480 |
2 Aug 2021 | USD | 1.13 | 1.16 | 1.06 | 1.16 | 1.16 | +0.05 (+4.50%) | 7,557 |
30 Jul 2021 | USD | 1.17 | 1.19 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 7,960 |
29 Jul 2021 | USD | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 7,238 |
28 Jul 2021 | USD | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 2,461 |
27 Jul 2021 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 67,912 |
26 Jul 2021 | USD | 1.15 | 1.34 | 1.11 | 1.25 | 1.25 | +0.2 (+19.05%) | 111,346 |
23 Jul 2021 | USD | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 4,582 |
22 Jul 2021 | USD | 1.175 | 1.175 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 4,930 |
21 Jul 2021 | USD | 1.06 | 1.18 | 1.06 | 1.1 | 1.1 | +0.065 (+6.28%) | 15,772 |
20 Jul 2021 | USD | 1.02 | 1.05 | 1.02 | 1.035 | 1.035 | +0.005 (+0.49%) | 6,295 |
19 Jul 2021 | USD | 1.14 | 1.14 | 1 | 1.03 | 1.03 | -0.11 (-9.65%) | 34,700 |
16 Jul 2021 | USD | 1.2 | 1.26 | 1.03 | 1.14 | 1.14 | -0.1 (-8.06%) | 76,703 |
15 Jul 2021 | USD | 1.25 | 1.25 | 1.1 | 1.24 | 1.24 | -0.06 (-4.62%) | 10,163 |
14 Jul 2021 | USD | 1.21 | 1.3 | 1.21 | 1.3 | 1.3 | +0.09 (+7.44%) | 14,818 |
13 Jul 2021 | USD | 1.3 | 1.375 | 1.17 | 1.21 | 1.21 | -0.14 (-10.37%) | 24,244 |
12 Jul 2021 | USD | 1.35 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 2,154 |
9 Jul 2021 | USD | 1.3 | 1.32 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 6,155 |