Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | USD | 0.635 | 0.64 | 0.619 | 0.64 | 6.4 | +0.005 (+0.79%) | 591,200 |
12 Aug 2021 | USD | 0.642 | 0.651 | 0.625 | 0.635 | 6.35 | -0.025 (-3.79%) | 491,600 |
11 Aug 2021 | USD | 0.666 | 0.678 | 0.64 | 0.66 | 6.6 | -0.004 (-0.60%) | 643,100 |
10 Aug 2021 | USD | 0.68 | 0.68 | 0.636 | 0.664 | 6.64 | -0.025 (-3.63%) | 791,300 |
9 Aug 2021 | USD | 0.69 | 0.69 | 0.665 | 0.689 | 6.89 | +0.019 (+2.84%) | 721,100 |
6 Aug 2021 | USD | 0.7 | 0.7 | 0.655 | 0.67 | 6.7 | -0.02 (-2.90%) | 728,500 |
5 Aug 2021 | USD | 0.71 | 0.71 | 0.666 | 0.69 | 6.9 | -0.01 (-1.43%) | 1,288,200 |
4 Aug 2021 | USD | 0.7 | 0.735 | 0.691 | 0.7 | 7 | -0.001 (-0.14%) | 1,018,800 |
3 Aug 2021 | USD | 0.71 | 0.716 | 0.69 | 0.701 | 7.01 | -0.009 (-1.27%) | 212,200 |
2 Aug 2021 | USD | 0.728 | 0.74 | 0.705 | 0.71 | 7.1 | -0.007 (-0.98%) | 345,500 |
30 Jul 2021 | USD | 0.73 | 0.74 | 0.711 | 0.717 | 7.17 | -0.023 (-3.11%) | 138,300 |
29 Jul 2021 | USD | 0.735 | 0.748 | 0.724 | 0.74 | 7.4 | +0.016 (+2.21%) | 237,100 |
28 Jul 2021 | USD | 0.697 | 0.734 | 0.69 | 0.724 | 7.24 | +0.042 (+6.16%) | 322,000 |
27 Jul 2021 | USD | 0.7 | 0.733 | 0.654 | 0.682 | 6.82 | -0.018 (-2.57%) | 559,800 |
26 Jul 2021 | USD | 0.73 | 0.735 | 0.691 | 0.7 | 7 | -0.03 (-4.11%) | 1,009,600 |
23 Jul 2021 | USD | 0.804 | 0.804 | 0.724 | 0.73 | 7.3 | -0.08 (-9.88%) | 1,689,400 |
22 Jul 2021 | USD | 0.813 | 0.878 | 0.801 | 0.81 | 8.1 | -0.01 (-1.22%) | 508,700 |
21 Jul 2021 | USD | 0.879 | 0.88 | 0.8 | 0.82 | 8.2 | +0.018 (+2.24%) | 2,119,700 |
20 Jul 2021 | USD | 0.77 | 0.81 | 0.767 | 0.802 | 8.02 | +0.029 (+3.75%) | 251,300 |
19 Jul 2021 | USD | 0.79 | 0.808 | 0.75 | 0.773 | 7.73 | -0.046 (-5.62%) | 1,138,000 |
16 Jul 2021 | USD | 0.836 | 0.839 | 0.805 | 0.819 | 8.19 | +0.004 (+0.49%) | 626,100 |
15 Jul 2021 | USD | 0.84 | 0.855 | 0.795 | 0.815 | 8.15 | -0.028 (-3.32%) | 1,132,200 |
14 Jul 2021 | USD | 0.872 | 0.89 | 0.832 | 0.843 | 8.43 | -0.028 (-3.21%) | 587,500 |
13 Jul 2021 | USD | 0.91 | 0.91 | 0.855 | 0.871 | 8.71 | -0.029 (-3.22%) | 596,300 |
12 Jul 2021 | USD | 0.95 | 0.95 | 0.89 | 0.9 | 9 | -0.04 (-4.26%) | 644,700 |
9 Jul 2021 | USD | 0.87 | 0.94 | 0.87 | 0.94 | 9.4 | +0.068 (+7.80%) | 708,500 |
8 Jul 2021 | USD | 0.86 | 0.889 | 0.85 | 0.872 | 8.72 | -0.048 (-5.22%) | 1,103,500 |
7 Jul 2021 | USD | 0.921 | 0.95 | 0.901 | 0.92 | 9.2 | -0.03 (-3.16%) | 1,600,900 |
6 Jul 2021 | USD | 0.96 | 0.999 | 0.92 | 0.95 | 9.5 | -0.005 (-0.52%) | 2,477,600 |
2 Jul 2021 | USD | 0.939 | 1.04 | 0.902 | 0.955 | 9.55 | -0.027 (-2.75%) | 4,972,500 |