Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2021 | USD | 1.76 | 1.95 | 1.76 | 1.9 | 7.6 | +0.15 (+8.57%) | 2,749,700 |
30 Aug 2021 | USD | 1.74 | 1.84 | 1.66 | 1.75 | 7 | +0.01 (+0.57%) | 1,806,200 |
27 Aug 2021 | USD | 1.75 | 1.76 | 1.62 | 1.74 | 6.96 | +0.06 (+3.57%) | 1,750,100 |
26 Aug 2021 | USD | 1.72 | 2.11 | 1.66 | 1.68 | 6.72 | -0.04 (-2.33%) | 7,929,300 |
25 Aug 2021 | USD | 1.73 | 1.86 | 1.58 | 1.72 | 6.88 | -0.04 (-2.27%) | 2,643,200 |
24 Aug 2021 | USD | 1.67 | 1.86 | 1.66 | 1.76 | 7.04 | +0.1 (+6.02%) | 2,128,500 |
23 Aug 2021 | USD | 1.62 | 1.67 | 1.61 | 1.66 | 6.64 | +0.04 (+2.47%) | 384,100 |
20 Aug 2021 | USD | 1.59 | 1.66 | 1.56 | 1.62 | 6.48 | +0.04 (+2.53%) | 371,300 |
19 Aug 2021 | USD | 1.7 | 1.7 | 1.56 | 1.58 | 6.32 | -0.08 (-4.82%) | 551,100 |
18 Aug 2021 | USD | 1.6 | 1.73 | 1.55 | 1.66 | 6.64 | +0.08 (+5.06%) | 508,700 |
17 Aug 2021 | USD | 1.59 | 1.64 | 1.54 | 1.58 | 6.32 | -0.04 (-2.47%) | 372,500 |
16 Aug 2021 | USD | 1.7 | 1.73 | 1.6 | 1.62 | 6.48 | -0.04 (-2.41%) | 543,000 |
13 Aug 2021 | USD | 1.78 | 1.78 | 1.64 | 1.66 | 6.64 | -0.1 (-5.68%) | 479,900 |
12 Aug 2021 | USD | 1.78 | 1.8 | 1.73 | 1.76 | 7.04 | -0.03 (-1.68%) | 393,200 |
11 Aug 2021 | USD | 1.92 | 1.92 | 1.76 | 1.79 | 7.16 | -0.13 (-6.77%) | 546,400 |
10 Aug 2021 | USD | 1.96 | 1.96 | 1.83 | 1.92 | 7.68 | -0.02 (-1.03%) | 793,700 |
9 Aug 2021 | USD | 2.01 | 2.03 | 1.9 | 1.94 | 7.76 | -0.01 (-0.51%) | 973,500 |
6 Aug 2021 | USD | 1.96 | 2.07 | 1.85 | 1.95 | 7.8 | +0.04 (+2.09%) | 1,094,300 |
5 Aug 2021 | USD | 1.97 | 2.07 | 1.88 | 1.91 | 7.64 | -0.08 (-4.02%) | 1,090,900 |
4 Aug 2021 | USD | 1.86 | 2.05 | 1.84 | 1.99 | 7.96 | +0.15 (+8.15%) | 1,672,200 |
3 Aug 2021 | USD | 1.83 | 1.87 | 1.75 | 1.84 | 7.36 | +0.01 (+0.55%) | 703,200 |
2 Aug 2021 | USD | 1.8 | 1.97 | 1.73 | 1.83 | 7.32 | +0.09 (+5.17%) | 3,587,700 |
30 Jul 2021 | USD | 1.77 | 1.83 | 1.72 | 1.74 | 6.96 | -0.05 (-2.79%) | 1,250,100 |
29 Jul 2021 | USD | 1.7 | 1.85 | 1.64 | 1.79 | 7.16 | +0.09 (+5.29%) | 1,479,600 |
28 Jul 2021 | USD | 1.7 | 1.75 | 1.66 | 1.7 | 6.8 | +0.04 (+2.41%) | 699,600 |
27 Jul 2021 | USD | 1.76 | 1.8 | 1.65 | 1.66 | 6.64 | -0.17 (-9.29%) | 848,700 |
26 Jul 2021 | USD | 1.77 | 1.93 | 1.75 | 1.83 | 7.32 | +0.03 (+1.67%) | 2,162,600 |
23 Jul 2021 | USD | 1.76 | 1.84 | 1.71 | 1.8 | 7.2 | -0.04 (-2.17%) | 986,100 |
22 Jul 2021 | USD | 1.8 | 1.86 | 1.71 | 1.84 | 7.36 | -0.06 (-3.16%) | 1,315,700 |
21 Jul 2021 | USD | 1.67 | 1.96 | 1.63 | 1.9 | 7.6 | +0.22 (+13.10%) | 3,198,800 |