Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.45 | 1.45 | 1.39 | 1.42 | 5.68 | -0.03 (-2.07%) | 49,100 |
19 Aug 2021 | USD | 1.44 | 1.45 | 1.42 | 1.45 | 5.8 | 0.0 (0.0%) | 155,500 |
18 Aug 2021 | USD | 1.47 | 1.47 | 1.42 | 1.45 | 5.8 | 0.0 (0.0%) | 52,400 |
17 Aug 2021 | USD | 1.41 | 1.45 | 1.35 | 1.45 | 5.8 | -0.01 (-0.68%) | 88,800 |
16 Aug 2021 | USD | 1.36 | 1.47 | 1.36 | 1.46 | 5.84 | +0.07 (+5.04%) | 54,800 |
13 Aug 2021 | USD | 1.42 | 1.46 | 1.31 | 1.39 | 5.56 | -0.01 (-0.71%) | 137,000 |
12 Aug 2021 | USD | 1.41 | 1.41 | 1.31 | 1.4 | 5.6 | +0.05 (+3.70%) | 23,200 |
11 Aug 2021 | USD | 1.29 | 1.42 | 1.27 | 1.35 | 5.4 | +0.06 (+4.65%) | 9,500 |
10 Aug 2021 | USD | 1.29 | 1.35 | 1.25 | 1.29 | 5.16 | 0.0 (0.0%) | 14,300 |
9 Aug 2021 | USD | 1.35 | 1.35 | 1.19 | 1.29 | 5.16 | -0.04 (-3.01%) | 46,500 |
6 Aug 2021 | USD | 1.32 | 1.42 | 1.31 | 1.33 | 5.32 | +0.01 (+0.76%) | 18,300 |
5 Aug 2021 | USD | 1.3 | 1.33 | 1.28 | 1.32 | 5.28 | -0.02 (-1.49%) | 18,800 |
4 Aug 2021 | USD | 1.39 | 1.39 | 1.29 | 1.34 | 5.36 | -0.04 (-2.90%) | 28,000 |
3 Aug 2021 | USD | 1.37 | 1.4 | 1.35 | 1.38 | 5.52 | -0.02 (-1.43%) | 22,700 |
2 Aug 2021 | USD | 1.38 | 1.43 | 1.38 | 1.4 | 5.6 | +0.01 (+0.72%) | 40,300 |
30 Jul 2021 | USD | 1.42 | 1.42 | 1.35 | 1.39 | 5.56 | -0.04 (-2.80%) | 3,000 |
29 Jul 2021 | USD | 1.36 | 1.43 | 1.31 | 1.43 | 5.72 | +0.07 (+5.15%) | 14,700 |
28 Jul 2021 | USD | 1.38 | 1.38 | 1.31 | 1.36 | 5.44 | 0.0 (0.0%) | 14,800 |
27 Jul 2021 | USD | 1.37 | 1.37 | 1.31 | 1.36 | 5.44 | +0.01 (+0.74%) | 7,600 |
26 Jul 2021 | USD | 1.36 | 1.39 | 1.34 | 1.35 | 5.4 | +0.02 (+1.50%) | 33,600 |
23 Jul 2021 | USD | 1.34 | 1.36 | 1.25 | 1.33 | 5.32 | -0.02 (-1.48%) | 66,500 |
22 Jul 2021 | USD | 1.4 | 1.43 | 1.29 | 1.35 | 5.4 | -0.05 (-3.57%) | 36,200 |
21 Jul 2021 | USD | 1.39 | 1.41 | 1.24 | 1.4 | 5.6 | +0.01 (+0.72%) | 43,600 |
20 Jul 2021 | USD | 1.32 | 1.71 | 1.32 | 1.39 | 5.56 | +0.08 (+6.11%) | 71,300 |
19 Jul 2021 | USD | 1.23 | 1.31 | 1.2 | 1.31 | 5.24 | +0.08 (+6.50%) | 128,700 |
16 Jul 2021 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 4.92 | +0.02 (+1.65%) | 20,600 |
15 Jul 2021 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 4.84 | -0.01 (-0.82%) | 22,900 |
14 Jul 2021 | USD | 1.23 | 1.23 | 1.21 | 1.22 | 4.88 | 0.0 (0.0%) | 38,900 |
13 Jul 2021 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 4.88 | 0.0 (0.0%) | 43,500 |
12 Jul 2021 | USD | 1.23 | 1.24 | 1.22 | 1.22 | 4.88 | 0.0 (0.0%) | 2,200 |