Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 1.86 | 1.929 | 1.85 | 1.9 | 28.5 | +0.03 (+1.60%) | 667,300 |
26 Aug 2021 | USD | 1.945 | 1.97 | 1.83 | 1.87 | 28.05 | -0.04 (-2.09%) | 1,082,600 |
25 Aug 2021 | USD | 1.89 | 1.98 | 1.87 | 1.91 | 28.65 | +0.01 (+0.53%) | 1,591,700 |
24 Aug 2021 | USD | 1.84 | 1.9 | 1.81 | 1.9 | 28.5 | +0.06 (+3.26%) | 1,013,000 |
23 Aug 2021 | USD | 1.79 | 1.89 | 1.77 | 1.84 | 27.6 | +0.08 (+4.55%) | 1,411,700 |
20 Aug 2021 | USD | 1.72 | 1.8 | 1.71 | 1.76 | 26.4 | +0.04 (+2.33%) | 1,169,600 |
19 Aug 2021 | USD | 1.75 | 1.81 | 1.71 | 1.72 | 25.8 | -0.09 (-4.97%) | 1,850,000 |
18 Aug 2021 | USD | 1.8 | 1.92 | 1.75 | 1.81 | 27.15 | +0.02 (+1.12%) | 1,727,800 |
17 Aug 2021 | USD | 1.87 | 1.9 | 1.71 | 1.79 | 26.85 | -0.13 (-6.77%) | 3,469,700 |
16 Aug 2021 | USD | 2.063 | 2.07 | 1.865 | 1.92 | 28.8 | -0.13 (-6.34%) | 3,326,000 |
13 Aug 2021 | USD | 2.16 | 2.165 | 2.02 | 2.05 | 30.75 | -0.1 (-4.65%) | 1,752,000 |
12 Aug 2021 | USD | 2.155 | 2.18 | 2.1 | 2.15 | 32.25 | -0.03 (-1.38%) | 1,456,800 |
11 Aug 2021 | USD | 2.22 | 2.24 | 2.12 | 2.18 | 32.7 | 0.0 (0.0%) | 2,149,000 |
10 Aug 2021 | USD | 2.22 | 2.35 | 2.13 | 2.18 | 32.7 | -0.07 (-3.11%) | 3,553,700 |
9 Aug 2021 | USD | 2.1 | 2.25 | 2.09 | 2.25 | 33.75 | +0.18 (+8.70%) | 3,719,400 |
6 Aug 2021 | USD | 2.06 | 2.085 | 1.99 | 2.07 | 31.05 | -0.01 (-0.48%) | 2,170,900 |
5 Aug 2021 | USD | 1.93 | 2.1 | 1.91 | 2.08 | 31.2 | +0.17 (+8.90%) | 3,712,400 |
4 Aug 2021 | USD | 1.96 | 1.984 | 1.85 | 1.91 | 28.65 | -0.03 (-1.55%) | 2,775,900 |
3 Aug 2021 | USD | 2.2 | 2.24 | 1.84 | 1.94 | 29.1 | -0.25 (-11.42%) | 8,129,900 |
2 Aug 2021 | USD | 2.054 | 2.29 | 2.05 | 2.19 | 32.85 | +0.23 (+11.73%) | 10,029,300 |
30 Jul 2021 | USD | 1.85 | 2.04 | 1.85 | 1.96 | 29.4 | +0.1 (+5.38%) | 5,647,000 |
29 Jul 2021 | USD | 1.87 | 1.91 | 1.79 | 1.86 | 27.9 | +0.01 (+0.54%) | 2,137,200 |
28 Jul 2021 | USD | 1.75 | 1.87 | 1.72 | 1.85 | 27.75 | +0.1 (+5.71%) | 2,997,000 |
27 Jul 2021 | USD | 1.767 | 1.77 | 1.63 | 1.75 | 26.25 | 0.0 (0.0%) | 1,600,500 |
26 Jul 2021 | USD | 1.77 | 1.795 | 1.73 | 1.75 | 26.25 | +0.02 (+1.16%) | 1,624,700 |
23 Jul 2021 | USD | 1.79 | 1.83 | 1.61 | 1.73 | 25.95 | -0.06 (-3.35%) | 2,186,300 |
22 Jul 2021 | USD | 1.76 | 1.8 | 1.7 | 1.79 | 26.85 | +0.03 (+1.70%) | 2,232,300 |
21 Jul 2021 | USD | 1.7 | 1.83 | 1.66 | 1.76 | 26.4 | +0.11 (+6.67%) | 5,031,700 |
20 Jul 2021 | USD | 1.615 | 1.68 | 1.55 | 1.65 | 24.75 | +0.06 (+3.77%) | 2,923,200 |
19 Jul 2021 | USD | 1.57 | 1.6 | 1.5 | 1.59 | 23.85 | +0.01 (+0.63%) | 2,083,800 |