Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 1.17 | 1.28 | 1.14 | 1.195 | 1.195 | -0.04 (-3.24%) | 83,376 |
25 Aug 2021 | USD | 1.21 | 1.28 | 1.16 | 1.235 | 1.235 | -0.045 (-3.52%) | 163,932 |
24 Aug 2021 | USD | 1.22 | 1.28 | 1.1554 | 1.28 | 1.28 | +0.01 (+0.79%) | 21,219 |
23 Aug 2021 | USD | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 59,561 |
20 Aug 2021 | USD | 1.28 | 1.31 | 1.21 | 1.27 | 1.27 | 0.0 (0.0%) | 22,438 |
19 Aug 2021 | USD | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 17,078 |
18 Aug 2021 | USD | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 6,957 |
17 Aug 2021 | USD | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | -0.021 (-1.47%) | 15,266 |
16 Aug 2021 | USD | 1.36 | 1.41 | 1.36 | 1.4006 | 1.4006 | -0.009 (-0.67%) | 23,326 |
13 Aug 2021 | USD | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | +0.005 (+0.36%) | 2,155 |
12 Aug 2021 | USD | 1.4 | 1.41 | 1.31 | 1.405 | 1.405 | +0.005 (+0.36%) | 143,827 |
11 Aug 2021 | USD | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.08 (+6.06%) | 60,106 |
10 Aug 2021 | USD | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -0.05 (-3.65%) | 752 |
9 Aug 2021 | USD | 1.35 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 92,917 |
6 Aug 2021 | USD | 1.37 | 1.39 | 1.25 | 1.37 | 1.37 | +0.03 (+2.24%) | 47,366 |
5 Aug 2021 | USD | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 0.0 (0.0%) | 14,935 |
4 Aug 2021 | USD | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | +0.05 (+3.88%) | 10,069 |
3 Aug 2021 | USD | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | -0.01 (-0.78%) | 3,617 |
2 Aug 2021 | USD | 1.36 | 1.36 | 1.3001 | 1.3001 | 1.3001 | +0 (+0.01%) | 1,516 |
30 Jul 2021 | USD | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.07 (+5.69%) | 91,762 |
29 Jul 2021 | USD | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | +0.09 (+7.89%) | 94,755 |
28 Jul 2021 | USD | 1.16 | 1.2706 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 23,086 |
27 Jul 2021 | USD | 1.2 | 1.29 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 11,710 |
26 Jul 2021 | USD | 1.2003 | 1.3 | 1.2003 | 1.29 | 1.29 | -0.027 (-2.05%) | 3,715 |
23 Jul 2021 | USD | 1.35 | 1.35 | 1.2 | 1.317 | 1.317 | -0.003 (-0.23%) | 9,379 |
22 Jul 2021 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
21 Jul 2021 | USD | 1.274 | 1.33 | 1.2 | 1.32 | 1.32 | -0.03 (-2.22%) | 4,156 |
20 Jul 2021 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 100 |
19 Jul 2021 | USD | 1.13 | 1.35 | 1.1 | 1.35 | 1.35 | -0.02 (-1.46%) | 15,218 |
16 Jul 2021 | USD | 1.22 | 1.37 | 1.21 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,589 |