Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 181,900 |
19 Aug 2021 | USD | 1.54 | 1.56 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 501,200 |
18 Aug 2021 | USD | 1.54 | 1.6 | 1.48 | 1.57 | 1.57 | +0.05 (+3.29%) | 485,000 |
17 Aug 2021 | USD | 1.59 | 1.61 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 705,600 |
16 Aug 2021 | USD | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -0.05 (-3.05%) | 620,600 |
13 Aug 2021 | USD | 1.71 | 1.71 | 1.59 | 1.64 | 1.64 | -0.07 (-4.09%) | 635,000 |
12 Aug 2021 | USD | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | +0.04 (+2.40%) | 233,100 |
11 Aug 2021 | USD | 1.64 | 1.73 | 1.62 | 1.67 | 1.67 | +0.01 (+0.60%) | 673,400 |
10 Aug 2021 | USD | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 286,800 |
9 Aug 2021 | USD | 1.66 | 1.78 | 1.65 | 1.72 | 1.72 | +0.03 (+1.78%) | 480,500 |
6 Aug 2021 | USD | 1.68 | 1.73 | 1.64 | 1.69 | 1.69 | +0.01 (+0.60%) | 397,200 |
5 Aug 2021 | USD | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | +0.07 (+4.35%) | 258,400 |
4 Aug 2021 | USD | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 255,300 |
3 Aug 2021 | USD | 1.66 | 1.69 | 1.61 | 1.64 | 1.64 | -0.07 (-4.09%) | 268,200 |
2 Aug 2021 | USD | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 313,800 |
30 Jul 2021 | USD | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | -0.07 (-4.00%) | 452,300 |
29 Jul 2021 | USD | 1.85 | 1.85 | 1.68 | 1.75 | 1.75 | -0.05 (-2.78%) | 1,504,000 |
28 Jul 2021 | USD | 1.56 | 1.83 | 1.55 | 1.8 | 1.8 | +0.23 (+14.65%) | 1,393,600 |
27 Jul 2021 | USD | 1.59 | 1.61 | 1.52 | 1.57 | 1.57 | -0.03 (-1.88%) | 351,800 |
26 Jul 2021 | USD | 1.62 | 1.64 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 263,900 |
23 Jul 2021 | USD | 1.67 | 1.67 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 310,800 |
22 Jul 2021 | USD | 1.66 | 1.68 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 296,200 |
21 Jul 2021 | USD | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 257,100 |
20 Jul 2021 | USD | 1.6 | 1.66 | 1.57 | 1.66 | 1.66 | +0.06 (+3.75%) | 286,500 |
19 Jul 2021 | USD | 1.55 | 1.6 | 1.49 | 1.6 | 1.6 | +0.03 (+1.91%) | 544,800 |
16 Jul 2021 | USD | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 402,100 |
15 Jul 2021 | USD | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -0.08 (-4.97%) | 708,600 |
14 Jul 2021 | USD | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -0.06 (-3.59%) | 722,100 |
13 Jul 2021 | USD | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 328,600 |
12 Jul 2021 | USD | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 247,600 |