Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 0.5242 | 0.5699 | 0.5242 | 0.5504 | 2.752 | -0.021 (-3.61%) | 65,482 |
26 Aug 2021 | USD | 0.51 | 0.5771 | 0.5079 | 0.571 | 2.855 | +0.064 (+12.69%) | 178,209 |
25 Aug 2021 | USD | 0.5058 | 0.5154 | 0.4903 | 0.5067 | 2.5335 | +0.018 (+3.75%) | 52,517 |
24 Aug 2021 | USD | 0.5 | 0.5137 | 0.4576 | 0.4884 | 2.442 | -0.012 (-2.44%) | 69,121 |
23 Aug 2021 | USD | 0.491 | 0.51 | 0.4556 | 0.5006 | 2.503 | -0.009 (-1.80%) | 84,246 |
20 Aug 2021 | USD | 0.4275 | 0.53 | 0.4275 | 0.5098 | 2.549 | +0.06 (+13.26%) | 226,836 |
19 Aug 2021 | USD | 0.5762 | 0.588 | 0.421 | 0.4501 | 2.2505 | -0.238 (-34.58%) | 516,831 |
18 Aug 2021 | USD | 0.7148 | 0.72 | 0.681 | 0.688 | 3.44 | -0.004 (-0.51%) | 21,177 |
17 Aug 2021 | USD | 0.72 | 0.7449 | 0.6861 | 0.6915 | 3.4575 | -0.048 (-6.54%) | 25,251 |
16 Aug 2021 | USD | 0.78 | 0.8199 | 0.7225 | 0.7399 | 3.6995 | -0.058 (-7.27%) | 65,432 |
13 Aug 2021 | USD | 0.8309 | 0.8391 | 0.78 | 0.7979 | 3.9895 | -0.039 (-4.65%) | 102,661 |
12 Aug 2021 | USD | 0.833 | 0.8399 | 0.802 | 0.8368 | 4.184 | -0.013 (-1.55%) | 89,548 |
11 Aug 2021 | USD | 0.85 | 0.85 | 0.8015 | 0.85 | 4.25 | 0.0 (0.0%) | 72,602 |
10 Aug 2021 | USD | 0.8399 | 0.85 | 0.8101 | 0.85 | 4.25 | +0.01 (+1.20%) | 201,549 |
9 Aug 2021 | USD | 0.8441 | 0.86 | 0.8022 | 0.8399 | 4.1995 | +0 (+0.01%) | 108,032 |
6 Aug 2021 | USD | 0.828 | 0.8723 | 0.775 | 0.8398 | 4.199 | +0.002 (+0.21%) | 150,967 |
5 Aug 2021 | USD | 0.8231 | 0.8768 | 0.81 | 0.838 | 4.19 | -0.002 (-0.24%) | 489,523 |
4 Aug 2021 | USD | 0.7813 | 0.8689 | 0.7701 | 0.84 | 4.2 | +0.07 (+9.09%) | 182,571 |
3 Aug 2021 | USD | 0.7832 | 0.7951 | 0.75 | 0.77 | 3.85 | -0.009 (-1.12%) | 42,168 |
2 Aug 2021 | USD | 0.78 | 0.795 | 0.7533 | 0.7787 | 3.8935 | +0.011 (+1.42%) | 13,396 |
30 Jul 2021 | USD | 0.7523 | 0.77 | 0.75 | 0.7678 | 3.839 | +0.009 (+1.17%) | 26,663 |
29 Jul 2021 | USD | 0.759 | 0.78 | 0.7522 | 0.7589 | 3.7945 | -0.011 (-1.42%) | 23,317 |
28 Jul 2021 | USD | 0.76 | 0.77 | 0.7522 | 0.7698 | 3.849 | +0.01 (+1.29%) | 21,534 |
27 Jul 2021 | USD | 0.7884 | 0.83 | 0.76 | 0.76 | 3.8 | -0.03 (-3.77%) | 27,681 |
26 Jul 2021 | USD | 0.83 | 0.8496 | 0.7606 | 0.7898 | 3.949 | -0.005 (-0.63%) | 41,737 |
23 Jul 2021 | USD | 0.79 | 0.8295 | 0.7339 | 0.7948 | 3.974 | -0.022 (-2.75%) | 67,853 |
22 Jul 2021 | USD | 0.8252 | 0.83 | 0.8 | 0.8173 | 4.0865 | -0.019 (-2.27%) | 21,327 |
21 Jul 2021 | USD | 0.8022 | 0.8484 | 0.8021 | 0.8363 | 4.1815 | +0.038 (+4.76%) | 16,772 |
20 Jul 2021 | USD | 0.773 | 0.8343 | 0.7657 | 0.7983 | 3.9915 | +0.019 (+2.42%) | 17,153 |
19 Jul 2021 | USD | 0.778 | 0.7799 | 0.75 | 0.7794 | 3.897 | -0.02 (-2.45%) | 10,190 |