Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | USD | 0.8104 | 0.8264 | 0.7502 | 0.7922 | 0.7922 | -0.018 (-2.23%) | 58,324 |
17 Aug 2021 | USD | 0.8218 | 0.8342 | 0.7802 | 0.8103 | 0.8103 | -0.011 (-1.40%) | 83,799 |
16 Aug 2021 | USD | 0.8215 | 0.847 | 0.7804 | 0.8218 | 0.8218 | +0 (+0.04%) | 119,506 |
15 Aug 2021 | USD | 0.8237 | 0.8664 | 0.8202 | 0.8215 | 0.8215 | -0.002 (-0.28%) | 29,113 |
14 Aug 2021 | USD | 0.8498 | 0.8498 | 0.8102 | 0.8238 | 0.8238 | -0.026 (-3.05%) | 39,717 |
13 Aug 2021 | USD | 0.8037 | 0.856 | 0.8037 | 0.8497 | 0.8497 | +0.046 (+5.71%) | 53,923 |
12 Aug 2021 | USD | 0.8392 | 0.8505 | 0.8003 | 0.8038 | 0.8038 | -0.035 (-4.22%) | 32,205 |
11 Aug 2021 | USD | 0.8312 | 0.8602 | 0.8141 | 0.8392 | 0.8392 | +0.008 (+0.97%) | 44,081 |
10 Aug 2021 | USD | 0.8015 | 0.8606 | 0.8015 | 0.8311 | 0.8311 | +0.03 (+3.69%) | 35,167 |
9 Aug 2021 | USD | 0.8509 | 0.8782 | 0.8002 | 0.8015 | 0.8015 | -0.049 (-5.79%) | 63,170 |
8 Aug 2021 | USD | 0.7989 | 0.9074 | 0.7851 | 0.8508 | 0.8508 | +0.052 (+6.48%) | 127,027 |
7 Aug 2021 | USD | 0.761 | 0.8024 | 0.7555 | 0.799 | 0.799 | +0.038 (+4.99%) | 85,221 |
6 Aug 2021 | USD | 0.7478 | 0.7617 | 0.7403 | 0.761 | 0.761 | +0.013 (+1.77%) | 49,535 |
5 Aug 2021 | USD | 0.7595 | 0.7608 | 0.736 | 0.7478 | 0.7478 | -0.012 (-1.54%) | 41,733 |
4 Aug 2021 | USD | 0.7549 | 0.761 | 0.7501 | 0.7595 | 0.7595 | +0.005 (+0.61%) | 22,695 |
3 Aug 2021 | USD | 0.7485 | 0.7934 | 0.7372 | 0.7549 | 0.7549 | +0.006 (+0.86%) | 167,803 |
2 Aug 2021 | USD | 0.7566 | 0.7632 | 0.7402 | 0.7485 | 0.7485 | -0.008 (-1.06%) | 37,087 |
1 Aug 2021 | USD | 0.753 | 0.774 | 0.7361 | 0.7565 | 0.7565 | +0.003 (+0.45%) | 40,567 |
31 Jul 2021 | USD | 0.7593 | 0.7698 | 0.7298 | 0.7531 | 0.7531 | -0.006 (-0.83%) | 40,520 |
30 Jul 2021 | USD | 0.7587 | 0.7706 | 0.7328 | 0.7594 | 0.7594 | +0.001 (+0.08%) | 29,786 |
29 Jul 2021 | USD | 0.7792 | 0.8004 | 0.7099 | 0.7588 | 0.7588 | -0.02 (-2.62%) | 101,501 |
28 Jul 2021 | USD | 0.7148 | 0.7857 | 0.6789 | 0.7792 | 0.7792 | +0.064 (+8.99%) | 59,836 |
27 Jul 2021 | USD | 0.8023 | 0.8023 | 0.6702 | 0.7149 | 0.7149 | -0.087 (-10.88%) | 110,850 |
26 Jul 2021 | USD | 0.8018 | 0.8147 | 0.7757 | 0.8022 | 0.8022 | +0 (+0.05%) | 118,424 |
25 Jul 2021 | USD | 0.7499 | 0.8196 | 0.7439 | 0.8018 | 0.8018 | +0.052 (+6.92%) | 135,490 |
24 Jul 2021 | USD | 0.7004 | 0.7499 | 0.6931 | 0.7499 | 0.7499 | +0.05 (+7.07%) | 71,049 |
23 Jul 2021 | USD | 0.6091 | 0.7012 | 0.5965 | 0.7004 | 0.7004 | +0.091 (+14.99%) | 137,641 |
22 Jul 2021 | USD | 0.6091 | 0.622 | 0.5922 | 0.6091 | 0.6091 | 0.0 (0.0%) | 19,312 |
21 Jul 2021 | USD | 0.5909 | 0.6348 | 0.5776 | 0.6091 | 0.6091 | +0.018 (+3.08%) | 18,719 |
20 Jul 2021 | USD | 0.5972 | 0.6529 | 0.5715 | 0.5909 | 0.5909 | -0.006 (-1.05%) | 59,532 |