Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2021 | USD | 0.9 | 0.91 | 0.7545 | 0.82 | 0.82 | -0.06 (-6.83%) | 64,081 |
9 Sep 2021 | USD | 0.7807 | 0.9739 | 0.7807 | 0.8801 | 0.8801 | +0.02 (+2.34%) | 277,090 |
8 Sep 2021 | USD | 0.7401 | 1.1921 | 0.6609 | 0.86 | 0.86 | +0.145 (+20.26%) | 761,340 |
7 Sep 2021 | USD | 0.7201 | 0.87 | 0.7102 | 0.7151 | 0.7151 | +0.009 (+1.26%) | 116,552 |
3 Sep 2021 | USD | 0.7401 | 0.7897 | 0.7058 | 0.7062 | 0.7062 | -0.034 (-4.57%) | 50,166 |
2 Sep 2021 | USD | 0.7225 | 0.8298 | 0.7199 | 0.74 | 0.74 | +0.02 (+2.76%) | 78,731 |
1 Sep 2021 | USD | 0.7699 | 0.79 | 0.711 | 0.7201 | 0.7201 | -0.01 (-1.36%) | 126,894 |
31 Aug 2021 | USD | 0.785 | 0.83 | 0.715 | 0.73 | 0.73 | -0.01 (-1.34%) | 105,810 |
30 Aug 2021 | USD | 0.7 | 0.7889 | 0.6301 | 0.7399 | 0.7399 | -0.08 (-9.77%) | 97,988 |
27 Aug 2021 | USD | 0.9 | 0.995 | 0.7201 | 0.82 | 0.82 | -0.15 (-15.46%) | 837,332 |
26 Aug 2021 | USD | 1.99 | 2.02 | 0.9001 | 0.97 | 0.97 | +0.21 (+27.61%) | 4,408,964 |
25 Aug 2021 | USD | 0.66 | 0.8 | 0.645 | 0.7601 | 0.7601 | +0.12 (+18.77%) | 245,173 |
24 Aug 2021 | USD | 0.6551 | 0.6804 | 0.64 | 0.64 | 0.64 | -0.022 (-3.32%) | 10,039 |
23 Aug 2021 | USD | 0.6701 | 0.69 | 0.656 | 0.662 | 0.662 | +0.001 (+0.21%) | 13,524 |
20 Aug 2021 | USD | 0.6612 | 0.6612 | 0.6606 | 0.6606 | 0.6606 | -0.039 (-5.63%) | 4,500 |
19 Aug 2021 | USD | 0.7301 | 0.7498 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 4,728 |
18 Aug 2021 | USD | 0.74 | 0.75 | 0.7 | 0.74 | 0.74 | +0.013 (+1.79%) | 5,531 |
17 Aug 2021 | USD | 0.7201 | 0.7271 | 0.72 | 0.727 | 0.727 | -0.043 (-5.58%) | 3,672 |
16 Aug 2021 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 185 |
13 Aug 2021 | USD | 0.78 | 0.79 | 0.73 | 0.77 | 0.77 | 0.0 (0.0%) | 36,036 |
12 Aug 2021 | USD | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | -0.049 (-5.98%) | 34,968 |
11 Aug 2021 | USD | 0.7651 | 0.819 | 0.7651 | 0.819 | 0.819 | +0.019 (+2.38%) | 37,559 |
10 Aug 2021 | USD | 0.79 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 51,974 |
9 Aug 2021 | USD | 0.8 | 0.8101 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 20,626 |
6 Aug 2021 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 25 |
5 Aug 2021 | USD | 0.7801 | 0.8394 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 12,077 |
4 Aug 2021 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 27,318 |
3 Aug 2021 | USD | 0.77 | 0.795 | 0.76 | 0.795 | 0.795 | -0.011 (-1.35%) | 124,947 |
2 Aug 2021 | USD | 0.75 | 0.8059 | 0.75 | 0.8059 | 0.8059 | +0.056 (+7.45%) | 69,259 |
30 Jul 2021 | USD | 0.6999 | 0.7547 | 0.6999 | 0.75 | 0.75 | +0.01 (+1.31%) | 10,896 |