Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 0.9751 | 1.03 | 0.923 | 0.9729 | 0.9729 | +0.04 (+4.28%) | 53,774 |
24 Aug 2021 | USD | 1.04 | 1.04 | 0.8464 | 0.933 | 0.933 | -0.111 (-10.61%) | 88,356 |
23 Aug 2021 | USD | 1.0028 | 1.0437 | 1 | 1.0437 | 1.0437 | +0.044 (+4.37%) | 13,000 |
20 Aug 2021 | USD | 0.9991 | 1.04 | 0.9464 | 1 | 1 | -0.038 (-3.65%) | 42,000 |
19 Aug 2021 | USD | 1.03 | 1.1444 | 0.993 | 1.0379 | 1.0379 | +0.008 (+0.77%) | 47,988 |
18 Aug 2021 | USD | 1.04 | 1.04 | 0.9868 | 1.03 | 1.03 | +0.015 (+1.48%) | 31,156 |
17 Aug 2021 | USD | 1.02 | 1.04 | 0.97 | 1.015 | 1.015 | +0.015 (+1.50%) | 59,246 |
16 Aug 2021 | USD | 0.9783 | 1.0385 | 0.9587 | 1 | 1 | +0.037 (+3.83%) | 34,753 |
13 Aug 2021 | USD | 1.18 | 1.18 | 0.95 | 0.9631 | 0.9631 | +0.016 (+1.68%) | 31,325 |
12 Aug 2021 | USD | 0.9 | 1.06 | 0.84 | 0.9472 | 0.9472 | +0.077 (+8.87%) | 92,992 |
11 Aug 2021 | USD | 0.7876 | 0.87 | 0.7876 | 0.87 | 0.87 | +0.058 (+7.20%) | 36,202 |
10 Aug 2021 | USD | 0.8 | 0.85 | 0.7782 | 0.8116 | 0.8116 | +0.003 (+0.41%) | 21,723 |
9 Aug 2021 | USD | 0.7932 | 0.8209 | 0.7915 | 0.8083 | 0.8083 | +0.016 (+2.01%) | 22,450 |
6 Aug 2021 | USD | 0.8164 | 0.8164 | 0.78 | 0.7924 | 0.7924 | -0.02 (-2.51%) | 14,630 |
5 Aug 2021 | USD | 0.8237 | 0.8269 | 0.6771 | 0.8128 | 0.8128 | -0.007 (-0.88%) | 34,110 |
4 Aug 2021 | USD | 0.804 | 0.8313 | 0.7987 | 0.82 | 0.82 | +0.026 (+3.27%) | 60,420 |
3 Aug 2021 | USD | 0.7834 | 1.06 | 0.7774 | 0.794 | 0.794 | -0.006 (-0.75%) | 179,844 |
2 Aug 2021 | USD | 0.7925 | 0.8 | 0.7925 | 0.8 | 0.8 | +0.02 (+2.56%) | 5,500 |
30 Jul 2021 | USD | 0.798 | 0.8 | 0.75 | 0.78 | 0.78 | -0.005 (-0.62%) | 28,454 |
29 Jul 2021 | USD | 0.7737 | 0.9 | 0.7737 | 0.7849 | 0.7849 | +0.025 (+3.28%) | 130,826 |
28 Jul 2021 | USD | 0.7228 | 0.8 | 0.7228 | 0.76 | 0.76 | +0.01 (+1.33%) | 18,600 |
27 Jul 2021 | USD | 0.7525 | 0.7525 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 45,275 |
26 Jul 2021 | USD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 725 |
23 Jul 2021 | USD | 0.62 | 0.7 | 0.6 | 0.7 | 0.7 | -0.021 (-2.90%) | 19,485 |
22 Jul 2021 | USD | 0.75 | 0.75 | 0.6868 | 0.7209 | 0.7209 | -0.029 (-3.88%) | 8,285 |
21 Jul 2021 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 800 |
20 Jul 2021 | USD | 0.7046 | 0.75 | 0.7046 | 0.75 | 0.75 | 0.0 (0.0%) | 3,195 |
19 Jul 2021 | USD | 0.72 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 19,340 |
16 Jul 2021 | USD | 0.75 | 0.75 | 0.65 | 0.75 | 0.75 | 0.0 (0.0%) | 59,790 |
15 Jul 2021 | USD | 0.74 | 0.75 | 0.6689 | 0.75 | 0.75 | +0.018 (+2.52%) | 62,650 |