Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.36 | 1.4 | 1.355 | 1.4 | 2,240 | +0.04 (+2.94%) | 33,600 |
19 Aug 2021 | USD | 1.39 | 1.41 | 1.36 | 1.36 | 2,176 | -0.03 (-2.16%) | 45,600 |
18 Aug 2021 | USD | 1.35 | 1.41 | 1.35 | 1.39 | 2,224 | +0.02 (+1.46%) | 78,300 |
17 Aug 2021 | USD | 1.43 | 1.443 | 1.35 | 1.37 | 2,192 | -0.07 (-4.86%) | 75,700 |
16 Aug 2021 | USD | 1.54 | 1.56 | 1.42 | 1.44 | 2,304 | -0.13 (-8.28%) | 87,900 |
13 Aug 2021 | USD | 1.57 | 1.67 | 1.52 | 1.57 | 2,512 | +0.02 (+1.29%) | 89,500 |
12 Aug 2021 | USD | 1.7 | 1.7 | 1.55 | 1.55 | 2,480 | -0.09 (-5.49%) | 140,500 |
11 Aug 2021 | USD | 1.62 | 1.67 | 1.62 | 1.64 | 2,624 | +0.02 (+1.23%) | 20,500 |
10 Aug 2021 | USD | 1.67 | 1.7 | 1.62 | 1.62 | 2,592 | -0.08 (-4.71%) | 38,300 |
9 Aug 2021 | USD | 1.67 | 1.75 | 1.65 | 1.7 | 2,720 | +0.05 (+3.03%) | 46,700 |
6 Aug 2021 | USD | 1.68 | 1.688 | 1.65 | 1.65 | 2,640 | -0.01 (-0.60%) | 23,700 |
5 Aug 2021 | USD | 1.6 | 1.67 | 1.6 | 1.66 | 2,656 | +0.09 (+5.73%) | 50,700 |
4 Aug 2021 | USD | 1.61 | 1.65 | 1.57 | 1.57 | 2,512 | -0.07 (-4.27%) | 58,600 |
3 Aug 2021 | USD | 1.63 | 1.7 | 1.6 | 1.64 | 2,624 | +0.02 (+1.23%) | 78,700 |
2 Aug 2021 | USD | 1.75 | 1.75 | 1.62 | 1.62 | 2,592 | -0.11 (-6.36%) | 84,200 |
30 Jul 2021 | USD | 1.75 | 1.75 | 1.7 | 1.73 | 2,768 | -0.02 (-1.14%) | 37,000 |
29 Jul 2021 | USD | 1.78 | 1.78 | 1.75 | 1.75 | 2,800 | -0.03 (-1.69%) | 55,700 |
28 Jul 2021 | USD | 1.897 | 1.897 | 1.77 | 1.78 | 2,848 | -0.01 (-0.56%) | 38,000 |
27 Jul 2021 | USD | 1.84 | 1.86 | 1.77 | 1.79 | 2,864 | -0.08 (-4.28%) | 56,900 |
26 Jul 2021 | USD | 1.85 | 1.9 | 1.85 | 1.87 | 2,992 | +0.01 (+0.54%) | 55,000 |
23 Jul 2021 | USD | 1.86 | 1.875 | 1.86 | 1.86 | 2,976 | -0.02 (-1.06%) | 19,700 |
22 Jul 2021 | USD | 1.89 | 1.89 | 1.84 | 1.88 | 3,008 | +0.01 (+0.53%) | 10,100 |
21 Jul 2021 | USD | 1.87 | 1.9 | 1.808 | 1.87 | 2,992 | +0.02 (+1.08%) | 10,300 |
20 Jul 2021 | USD | 1.82 | 1.87 | 1.79 | 1.85 | 2,960 | +0.03 (+1.65%) | 35,200 |
19 Jul 2021 | USD | 1.8 | 1.83 | 1.74 | 1.82 | 2,912 | +0.01 (+0.55%) | 69,600 |
16 Jul 2021 | USD | 1.88 | 1.88 | 1.81 | 1.81 | 2,896 | -0.07 (-3.72%) | 30,900 |
15 Jul 2021 | USD | 1.93 | 1.95 | 1.81 | 1.88 | 3,008 | -0.04 (-2.08%) | 54,900 |
14 Jul 2021 | USD | 1.93 | 1.965 | 1.89 | 1.92 | 3,072 | -0.01 (-0.52%) | 121,100 |
13 Jul 2021 | USD | 1.94 | 1.97 | 1.92 | 1.93 | 3,088 | -0.01 (-0.52%) | 34,500 |
12 Jul 2021 | USD | 2.05 | 2.05 | 1.94 | 1.94 | 3,104 | -0.11 (-5.37%) | 41,200 |