Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 0.948 | 1.01 | 0.93 | 0.992 | 9.92 | +0.072 (+7.83%) | 221,600 |
19 Aug 2021 | USD | 0.9 | 0.955 | 0.9 | 0.92 | 9.2 | +0.01 (+1.10%) | 308,200 |
18 Aug 2021 | USD | 1 | 1.01 | 0.905 | 0.91 | 9.1 | -0.1 (-9.90%) | 372,800 |
17 Aug 2021 | USD | 1.1 | 1.1 | 0.998 | 1.01 | 10.1 | -0.11 (-9.82%) | 422,600 |
16 Aug 2021 | USD | 1.18 | 1.19 | 1.1 | 1.12 | 11.2 | -0.04 (-3.45%) | 575,800 |
13 Aug 2021 | USD | 1.12 | 1.19 | 1.11 | 1.16 | 11.6 | +0.05 (+4.50%) | 930,000 |
12 Aug 2021 | USD | 1.08 | 1.11 | 1.05 | 1.11 | 11.1 | +0.04 (+3.74%) | 373,100 |
11 Aug 2021 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 10.7 | -0.01 (-0.93%) | 194,900 |
10 Aug 2021 | USD | 1.06 | 1.08 | 1.03 | 1.08 | 10.8 | +0.06 (+5.88%) | 270,700 |
9 Aug 2021 | USD | 1.01 | 1.02 | 0.97 | 1.02 | 10.2 | +0.01 (+0.99%) | 148,800 |
6 Aug 2021 | USD | 0.991 | 1.01 | 0.96 | 1.01 | 10.1 | +0.01 (+1%) | 59,500 |
5 Aug 2021 | USD | 0.98 | 1 | 0.95 | 1 | 10 | +0.036 (+3.73%) | 88,100 |
4 Aug 2021 | USD | 0.996 | 1.06 | 0.95 | 0.964 | 9.64 | -0.056 (-5.49%) | 289,400 |
3 Aug 2021 | USD | 1.08 | 1.08 | 0.99 | 1.02 | 10.2 | -0.05 (-4.67%) | 137,600 |
2 Aug 2021 | USD | 0.94 | 1.13 | 0.94 | 1.07 | 10.7 | +0.088 (+8.96%) | 726,700 |
30 Jul 2021 | USD | 0.91 | 0.982 | 0.885 | 0.982 | 9.82 | +0.052 (+5.59%) | 222,100 |
29 Jul 2021 | USD | 0.925 | 0.93 | 0.91 | 0.93 | 9.3 | 0.0 (0.0%) | 44,900 |
28 Jul 2021 | USD | 0.85 | 0.95 | 0.803 | 0.93 | 9.3 | +0.091 (+10.85%) | 198,900 |
27 Jul 2021 | USD | 0.845 | 0.869 | 0.833 | 0.839 | 8.39 | -0.03 (-3.45%) | 119,800 |
26 Jul 2021 | USD | 0.9 | 0.9 | 0.859 | 0.869 | 8.69 | -0.016 (-1.81%) | 89,300 |
23 Jul 2021 | USD | 0.912 | 0.93 | 0.876 | 0.885 | 8.85 | -0.025 (-2.75%) | 108,600 |
22 Jul 2021 | USD | 0.914 | 0.928 | 0.875 | 0.91 | 9.1 | +0.001 (+0.11%) | 81,100 |
21 Jul 2021 | USD | 0.875 | 0.92 | 0.87 | 0.909 | 9.09 | +0.043 (+4.97%) | 110,100 |
20 Jul 2021 | USD | 0.89 | 0.89 | 0.853 | 0.866 | 8.66 | +0.006 (+0.70%) | 156,400 |
19 Jul 2021 | USD | 0.87 | 0.87 | 0.83 | 0.86 | 8.6 | -0.013 (-1.49%) | 121,000 |
16 Jul 2021 | USD | 0.889 | 0.898 | 0.863 | 0.873 | 8.73 | -0.012 (-1.36%) | 56,300 |
15 Jul 2021 | USD | 0.88 | 0.893 | 0.87 | 0.885 | 8.85 | +0.005 (+0.57%) | 168,000 |
14 Jul 2021 | USD | 0.901 | 0.91 | 0.88 | 0.88 | 8.8 | -0.022 (-2.44%) | 212,700 |
13 Jul 2021 | USD | 0.93 | 0.95 | 0.901 | 0.902 | 9.02 | -0.048 (-5.05%) | 139,700 |
12 Jul 2021 | USD | 0.949 | 0.95 | 0.93 | 0.95 | 9.5 | +0.01 (+1.06%) | 89,800 |