Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | USD | 0.692 | 0.692 | 0.626 | 0.636 | 0.636 | -0.024 (-3.64%) | 37,500 |
2 Aug 2021 | USD | 0.664 | 0.678 | 0.643 | 0.66 | 0.66 | +0.014 (+2.17%) | 14,000 |
30 Jul 2021 | USD | 0.663 | 0.663 | 0.635 | 0.646 | 0.646 | -0.013 (-1.97%) | 26,700 |
29 Jul 2021 | USD | 0.637 | 0.659 | 0.632 | 0.659 | 0.659 | +0.044 (+7.15%) | 62,700 |
28 Jul 2021 | USD | 0.601 | 0.615 | 0.6 | 0.615 | 0.615 | +0.032 (+5.49%) | 24,000 |
27 Jul 2021 | USD | 0.596 | 0.596 | 0.58 | 0.583 | 0.583 | -0.015 (-2.51%) | 5,400 |
26 Jul 2021 | USD | 0.598 | 0.599 | 0.581 | 0.598 | 0.598 | +0.001 (+0.17%) | 27,800 |
23 Jul 2021 | USD | 0.621 | 0.621 | 0.57 | 0.597 | 0.597 | -0.013 (-2.13%) | 22,000 |
22 Jul 2021 | USD | 0.618 | 0.629 | 0.589 | 0.61 | 0.61 | -0.002 (-0.33%) | 23,300 |
21 Jul 2021 | USD | 0.62 | 0.628 | 0.6 | 0.612 | 0.612 | -0.022 (-3.47%) | 20,800 |
20 Jul 2021 | USD | 0.61 | 0.64 | 0.61 | 0.634 | 0.634 | +0.016 (+2.59%) | 14,700 |
19 Jul 2021 | USD | 0.633 | 0.64 | 0.618 | 0.618 | 0.618 | -0.024 (-3.74%) | 34,000 |
16 Jul 2021 | USD | 0.666 | 0.666 | 0.642 | 0.642 | 0.642 | -0.008 (-1.23%) | 60,000 |
15 Jul 2021 | USD | 0.654 | 0.66 | 0.641 | 0.65 | 0.65 | 0.0 (0.0%) | 31,500 |
14 Jul 2021 | USD | 0.615 | 0.661 | 0.615 | 0.65 | 0.65 | +0.008 (+1.25%) | 24,000 |
13 Jul 2021 | USD | 0.643 | 0.662 | 0.635 | 0.642 | 0.642 | -0.011 (-1.68%) | 34,500 |
12 Jul 2021 | USD | 0.62 | 0.665 | 0.61 | 0.653 | 0.653 | -0.015 (-2.25%) | 78,500 |
9 Jul 2021 | USD | 0.66 | 0.682 | 0.647 | 0.668 | 0.668 | +0.007 (+1.06%) | 38,500 |
8 Jul 2021 | USD | 0.672 | 0.676 | 0.64 | 0.661 | 0.661 | -0.015 (-2.22%) | 35,200 |
7 Jul 2021 | USD | 0.715 | 0.719 | 0.659 | 0.676 | 0.676 | -0.037 (-5.18%) | 115,000 |
6 Jul 2021 | USD | 0.7323 | 0.7323 | 0.7057 | 0.7129 | 0.7129 | -0.037 (-4.95%) | 45,173 |
2 Jul 2021 | USD | 0.75 | 0.752 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 13,300 |
1 Jul 2021 | USD | 0.776 | 0.776 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 400 |
30 Jun 2021 | USD | 0.795 | 0.795 | 0.74 | 0.77 | 0.77 | -0.013 (-1.66%) | 68,500 |
29 Jun 2021 | USD | 0.75 | 0.783 | 0.72 | 0.783 | 0.783 | +0.029 (+3.85%) | 31,400 |
28 Jun 2021 | USD | 0.759 | 0.77 | 0.745 | 0.754 | 0.754 | -0.024 (-3.08%) | 15,800 |
25 Jun 2021 | USD | 0.764 | 0.81 | 0.75 | 0.778 | 0.778 | -0.002 (-0.26%) | 42,400 |
24 Jun 2021 | USD | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -0.014 (-1.76%) | 33,900 |
23 Jun 2021 | USD | 0.85 | 0.85 | 0.73 | 0.794 | 0.794 | -0.027 (-3.29%) | 141,700 |
22 Jun 2021 | USD | 0.83 | 0.83 | 0.765 | 0.821 | 0.821 | -0.005 (-0.61%) | 91,200 |