Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 0.55 | 0.6 | 0.55 | 0.599 | 5.99 | +0.035 (+6.21%) | 181,200 |
19 Aug 2021 | USD | 0.568 | 0.59 | 0.55 | 0.564 | 5.64 | -0.016 (-2.76%) | 398,700 |
18 Aug 2021 | USD | 0.564 | 0.59 | 0.55 | 0.58 | 5.8 | +0.016 (+2.84%) | 679,800 |
17 Aug 2021 | USD | 0.665 | 0.665 | 0.558 | 0.564 | 5.64 | -0.117 (-17.18%) | 1,927,200 |
16 Aug 2021 | USD | 0.73 | 0.73 | 0.663 | 0.681 | 6.81 | -0.019 (-2.71%) | 310,000 |
13 Aug 2021 | USD | 0.7 | 0.749 | 0.68 | 0.7 | 7 | +0.001 (+0.14%) | 193,100 |
12 Aug 2021 | USD | 0.759 | 0.767 | 0.668 | 0.699 | 6.99 | -0.058 (-7.66%) | 549,500 |
11 Aug 2021 | USD | 0.76 | 0.78 | 0.73 | 0.757 | 7.57 | -0.022 (-2.82%) | 342,200 |
10 Aug 2021 | USD | 0.8 | 0.8 | 0.74 | 0.779 | 7.79 | +0.019 (+2.50%) | 182,000 |
9 Aug 2021 | USD | 0.74 | 0.798 | 0.733 | 0.76 | 7.6 | 0.0 (0.0%) | 954,900 |
6 Aug 2021 | USD | 0.702 | 0.77 | 0.687 | 0.76 | 7.6 | +0.043 (+6.00%) | 1,904,900 |
5 Aug 2021 | USD | 0.676 | 0.72 | 0.655 | 0.717 | 7.17 | +0.027 (+3.91%) | 647,700 |
4 Aug 2021 | USD | 0.73 | 0.73 | 0.675 | 0.69 | 6.9 | -0.02 (-2.82%) | 927,500 |
3 Aug 2021 | USD | 0.746 | 0.746 | 0.681 | 0.71 | 7.1 | -0.029 (-3.92%) | 1,039,200 |
2 Aug 2021 | USD | 0.73 | 0.74 | 0.713 | 0.739 | 7.39 | +0.006 (+0.82%) | 807,200 |
30 Jul 2021 | USD | 0.7 | 0.85 | 0.7 | 0.733 | 7.33 | +0.021 (+2.95%) | 3,238,700 |
29 Jul 2021 | USD | 0.7 | 0.72 | 0.681 | 0.712 | 7.12 | +0.022 (+3.19%) | 674,300 |
28 Jul 2021 | USD | 0.678 | 0.712 | 0.651 | 0.69 | 6.9 | +0.022 (+3.29%) | 987,400 |
27 Jul 2021 | USD | 0.715 | 0.718 | 0.665 | 0.668 | 6.68 | -0.05 (-6.96%) | 449,200 |
26 Jul 2021 | USD | 0.65 | 0.74 | 0.643 | 0.718 | 7.18 | +0.039 (+5.74%) | 959,500 |
23 Jul 2021 | USD | 0.735 | 0.735 | 0.661 | 0.679 | 6.79 | -0.057 (-7.74%) | 1,419,200 |
22 Jul 2021 | USD | 0.779 | 0.779 | 0.724 | 0.736 | 7.36 | -0.037 (-4.79%) | 370,000 |
21 Jul 2021 | USD | 0.772 | 0.8 | 0.76 | 0.773 | 7.73 | +0.003 (+0.39%) | 553,500 |
20 Jul 2021 | USD | 0.726 | 0.793 | 0.726 | 0.77 | 7.7 | +0.034 (+4.62%) | 420,800 |
19 Jul 2021 | USD | 0.771 | 0.79 | 0.723 | 0.736 | 7.36 | -0.082 (-10.02%) | 890,600 |
16 Jul 2021 | USD | 0.802 | 0.867 | 0.801 | 0.818 | 8.18 | +0.009 (+1.11%) | 1,225,000 |
15 Jul 2021 | USD | 0.842 | 0.86 | 0.805 | 0.809 | 8.09 | -0.041 (-4.82%) | 364,200 |
14 Jul 2021 | USD | 0.855 | 0.869 | 0.822 | 0.85 | 8.5 | -0.019 (-2.19%) | 417,100 |
13 Jul 2021 | USD | 0.831 | 0.88 | 0.829 | 0.869 | 8.69 | +0.011 (+1.28%) | 480,300 |
12 Jul 2021 | USD | 0.9 | 0.91 | 0.84 | 0.858 | 8.58 | -0.022 (-2.50%) | 549,000 |