Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 1.84 | 1.84 | 1.76 | 1.792 | 1.792 | -0.028 (-1.54%) | 11,900 |
24 Aug 2021 | USD | 1.867 | 1.901 | 1.81 | 1.82 | 1.82 | +0.007 (+0.39%) | 5,700 |
23 Aug 2021 | USD | 1.7 | 1.813 | 1.698 | 1.813 | 1.813 | +0.103 (+6.02%) | 43,600 |
20 Aug 2021 | USD | 1.66 | 1.75 | 1.65 | 1.71 | 1.71 | 0.0 (0.0%) | 37,800 |
19 Aug 2021 | USD | 1.862 | 1.862 | 1.682 | 1.71 | 1.71 | -0.199 (-10.42%) | 33,600 |
18 Aug 2021 | USD | 1.934 | 1.95 | 1.891 | 1.909 | 1.909 | +0.008 (+0.42%) | 9,800 |
17 Aug 2021 | USD | 1.93 | 1.93 | 1.85 | 1.901 | 1.901 | -0.038 (-1.96%) | 12,700 |
16 Aug 2021 | USD | 1.951 | 1.96 | 1.939 | 1.939 | 1.939 | -0.001 (-0.05%) | 24,900 |
13 Aug 2021 | USD | 1.96 | 1.98 | 1.925 | 1.94 | 1.94 | -0.02 (-1.02%) | 18,200 |
12 Aug 2021 | USD | 1.96 | 1.965 | 1.956 | 1.96 | 1.96 | -0.02 (-1.01%) | 15,000 |
11 Aug 2021 | USD | 1.909 | 1.99 | 1.901 | 1.98 | 1.98 | +0.14 (+7.61%) | 5,800 |
10 Aug 2021 | USD | 1.906 | 1.908 | 1.84 | 1.84 | 1.84 | -0.073 (-3.82%) | 16,000 |
9 Aug 2021 | USD | 2 | 2.02 | 1.89 | 1.913 | 1.913 | -0.086 (-4.30%) | 32,800 |
6 Aug 2021 | USD | 1.941 | 2.05 | 1.941 | 1.999 | 1.999 | +0.079 (+4.11%) | 15,400 |
5 Aug 2021 | USD | 1.99 | 1.99 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 15,300 |
4 Aug 2021 | USD | 1.94 | 1.97 | 1.89 | 1.89 | 1.89 | +0.079 (+4.36%) | 14,900 |
3 Aug 2021 | USD | 1.791 | 1.811 | 1.76 | 1.811 | 1.811 | +0.001 (+0.06%) | 14,100 |
2 Aug 2021 | USD | 1.65 | 2 | 1.65 | 1.81 | 1.81 | +0.061 (+3.49%) | 20,600 |
30 Jul 2021 | USD | 1.796 | 1.797 | 1.743 | 1.749 | 1.749 | -0.09 (-4.89%) | 16,800 |
29 Jul 2021 | USD | 1.772 | 1.94 | 1.772 | 1.839 | 1.839 | +0.116 (+6.73%) | 7,300 |
28 Jul 2021 | USD | 1.734 | 1.746 | 1.7 | 1.723 | 1.723 | -0.027 (-1.54%) | 4,000 |
27 Jul 2021 | USD | 1.735 | 1.77 | 1.72 | 1.75 | 1.75 | +0.023 (+1.33%) | 31,500 |
26 Jul 2021 | USD | 1.7 | 1.746 | 1.7 | 1.727 | 1.727 | +0.016 (+0.94%) | 6,500 |
23 Jul 2021 | USD | 1.729 | 1.758 | 1.659 | 1.711 | 1.711 | +0.009 (+0.53%) | 10,900 |
22 Jul 2021 | USD | 1.73 | 1.73 | 1.6 | 1.702 | 1.702 | -0.053 (-3.02%) | 46,200 |
21 Jul 2021 | USD | 1.8 | 1.8 | 1.74 | 1.755 | 1.755 | -0.043 (-2.39%) | 23,200 |
20 Jul 2021 | USD | 1.785 | 1.85 | 1.77 | 1.798 | 1.798 | +0.038 (+2.16%) | 18,200 |
19 Jul 2021 | USD | 1.81 | 1.85 | 1.75 | 1.76 | 1.76 | -0.072 (-3.93%) | 76,100 |
16 Jul 2021 | USD | 1.86 | 1.86 | 1.81 | 1.832 | 1.832 | -0.032 (-1.72%) | 66,200 |
15 Jul 2021 | USD | 1.88 | 1.9 | 1.842 | 1.864 | 1.864 | -0.005 (-0.27%) | 13,600 |