Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | +0.028 (+2.82%) | 128,100 |
20 Aug 2021 | USD | 1.02 | 1.02 | 0.974 | 0.992 | 0.992 | -0.014 (-1.41%) | 105,700 |
19 Aug 2021 | USD | 1.0071 | 1.04 | 0.9798 | 1.0062 | 1.0062 | -0.006 (-0.57%) | 149,700 |
18 Aug 2021 | USD | 1.007 | 1.03 | 0.993 | 1.012 | 1.012 | +0.033 (+3.35%) | 325,600 |
17 Aug 2021 | USD | 0.9742 | 1.02 | 0.974 | 0.9792 | 0.9792 | -0.051 (-4.93%) | 159,300 |
16 Aug 2021 | USD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 1,094,100 |
13 Aug 2021 | USD | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 276,200 |
12 Aug 2021 | USD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 96,700 |
11 Aug 2021 | USD | 1.035 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 128,400 |
10 Aug 2021 | USD | 1.02 | 1.05 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 368,500 |
9 Aug 2021 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.001 (-0.10%) | 219,300 |
6 Aug 2021 | USD | 1.02 | 1.04 | 1.01 | 1.031 | 1.031 | +0.031 (+3.10%) | 92,500 |
5 Aug 2021 | USD | 0.9455 | 1.02 | 0.9455 | 1 | 1 | 0.0 (0.0%) | 146,900 |
4 Aug 2021 | USD | 1.02 | 1.02 | 0.9716 | 1 | 1 | +0.025 (+2.56%) | 203,100 |
3 Aug 2021 | USD | 0.95 | 1.01 | 0.95 | 0.975 | 0.975 | +0.002 (+0.15%) | 949,300 |
2 Aug 2021 | USD | 0.9301 | 0.9999 | 0.9301 | 0.9735 | 0.9735 | -0.002 (-0.15%) | 631,000 |
30 Jul 2021 | USD | 0.9771 | 1 | 0.95 | 0.975 | 0.975 | -0.045 (-4.41%) | 77,500 |
29 Jul 2021 | USD | 1.0146 | 1.04 | 1.01 | 1.02 | 1.02 | +0.025 (+2.51%) | 154,200 |
28 Jul 2021 | USD | 0.996 | 1.01 | 0.98 | 0.995 | 0.995 | -0.025 (-2.45%) | 204,500 |
27 Jul 2021 | USD | 0.9352 | 1.04 | 0.9352 | 1.02 | 1.02 | +0.008 (+0.79%) | 72,100 |
26 Jul 2021 | USD | 0.972 | 1.02 | 0.972 | 1.012 | 1.012 | +0.026 (+2.69%) | 530,500 |
23 Jul 2021 | USD | 0.9725 | 1.02 | 0.9701 | 0.9855 | 0.9855 | +0.013 (+1.34%) | 57,700 |
22 Jul 2021 | USD | 0.9316 | 0.9849 | 0.9316 | 0.9725 | 0.9725 | +0.014 (+1.45%) | 82,000 |
21 Jul 2021 | USD | 0.9929 | 1 | 0.922 | 0.9586 | 0.9586 | +0.024 (+2.52%) | 197,400 |
20 Jul 2021 | USD | 0.8961 | 0.939 | 0.8961 | 0.935 | 0.935 | +0.009 (+0.97%) | 1,052,300 |
19 Jul 2021 | USD | 0.9401 | 0.9401 | 0.9049 | 0.926 | 0.926 | -0.04 (-4.10%) | 173,700 |
16 Jul 2021 | USD | 0.97 | 0.9768 | 0.9401 | 0.9656 | 0.9656 | -0.004 (-0.45%) | 56,200 |
15 Jul 2021 | USD | 0.9551 | 0.993 | 0.9551 | 0.97 | 0.97 | -0.01 (-1.02%) | 51,100 |
14 Jul 2021 | USD | 0.958 | 0.9925 | 0.958 | 0.98 | 0.98 | +0.007 (+0.72%) | 104,500 |
13 Jul 2021 | USD | 0.96 | 1.01 | 0.95 | 0.973 | 0.973 | -0.047 (-4.61%) | 46,200 |