Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | USD | 1.6398 | 1.65 | 1.51 | 1.5436 | 1.5436 | -0.086 (-5.30%) | 120,634 |
18 Aug 2021 | USD | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | +0.01 (+0.62%) | 75,960 |
17 Aug 2021 | USD | 1.6894 | 1.6894 | 1.573 | 1.62 | 1.62 | -0.05 (-2.99%) | 199,276 |
16 Aug 2021 | USD | 1.75 | 1.7734 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 116,524 |
13 Aug 2021 | USD | 1.865 | 1.865 | 1.75 | 1.75 | 1.75 | +0.02 (+1.16%) | 17,250 |
12 Aug 2021 | USD | 1.8 | 1.8 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 40,187 |
11 Aug 2021 | USD | 1.81 | 1.8161 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 81,379 |
10 Aug 2021 | USD | 1.735 | 1.8195 | 1.7 | 1.76 | 1.76 | -0.04 (-2.22%) | 75,910 |
9 Aug 2021 | USD | 1.845 | 1.85 | 1.72 | 1.8 | 1.8 | -0.06 (-3.23%) | 107,480 |
6 Aug 2021 | USD | 1.9 | 1.92 | 1.79 | 1.86 | 1.86 | -0.06 (-3.12%) | 44,474 |
5 Aug 2021 | USD | 1.91 | 1.96 | 1.9 | 1.9199 | 1.9199 | -0.07 (-3.52%) | 33,361 |
4 Aug 2021 | USD | 2.1 | 2.1091 | 1.9762 | 1.99 | 1.99 | -0.1 (-4.78%) | 26,308 |
3 Aug 2021 | USD | 2.0222 | 2.09 | 2.0222 | 2.09 | 2.09 | +0.04 (+1.95%) | 50,529 |
2 Aug 2021 | USD | 2.075 | 2.08 | 1.92 | 2.05 | 2.05 | +0.02 (+0.99%) | 33,559 |
30 Jul 2021 | USD | 2.05 | 2.07 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 80,986 |
29 Jul 2021 | USD | 1.81 | 2.02 | 1.81 | 2 | 2 | +0.167 (+9.11%) | 60,881 |
28 Jul 2021 | USD | 1.85 | 1.85 | 1.7936 | 1.833 | 1.833 | +0.043 (+2.40%) | 38,459 |
27 Jul 2021 | USD | 1.797 | 1.8295 | 1.7485 | 1.79 | 1.79 | -0.068 (-3.64%) | 59,372 |
26 Jul 2021 | USD | 1.8852 | 1.9 | 1.8101 | 1.8577 | 1.8577 | -0.062 (-3.24%) | 55,749 |
23 Jul 2021 | USD | 1.89 | 1.94 | 1.8515 | 1.92 | 1.92 | -0.006 (-0.29%) | 69,902 |
22 Jul 2021 | USD | 2.02 | 2.02 | 1.9 | 1.9256 | 1.9256 | -0.042 (-2.15%) | 35,119 |
21 Jul 2021 | USD | 1.9038 | 2 | 1.89 | 1.9679 | 1.9679 | +0.088 (+4.68%) | 72,240 |
20 Jul 2021 | USD | 1.845 | 1.92 | 1.78 | 1.88 | 1.88 | +0.04 (+2.17%) | 86,794 |
19 Jul 2021 | USD | 1.9702 | 1.98 | 1.793 | 1.84 | 1.84 | -0.19 (-9.36%) | 169,505 |
16 Jul 2021 | USD | 2.01 | 2.04 | 2.0006 | 2.03 | 2.03 | +0.007 (+0.36%) | 67,108 |
15 Jul 2021 | USD | 2 | 2.0305 | 1.95 | 2.0227 | 2.0227 | +0.02 (+1.01%) | 92,991 |
14 Jul 2021 | USD | 1.7 | 2.0089 | 1.7 | 2.0025 | 2.0025 | +0.018 (+0.88%) | 26,031 |
13 Jul 2021 | USD | 1.95 | 2.0547 | 1.95 | 1.985 | 1.985 | +0.015 (+0.76%) | 93,305 |
12 Jul 2021 | USD | 2.02 | 2.03 | 1.9497 | 1.97 | 1.97 | -0.07 (-3.43%) | 49,782 |
9 Jul 2021 | USD | 1.95 | 2.0693 | 1.93 | 2.04 | 2.04 | +0.11 (+5.70%) | 66,494 |