Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | USD | 0.7249 | 0.7369 | 0.7249 | 0.7369 | 0.7369 | -0.002 (-0.28%) | 14,828 |
4 Aug 2021 | USD | 0.7449 | 0.7449 | 0.7275 | 0.739 | 0.739 | +0.009 (+1.23%) | 10,980 |
3 Aug 2021 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.019 (+2.72%) | 3,050 |
2 Aug 2021 | USD | 0.74 | 0.7836 | 0.7 | 0.7107 | 0.7107 | -0.039 (-5.24%) | 36,890 |
30 Jul 2021 | USD | 0.7601 | 0.799 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 7,100 |
29 Jul 2021 | USD | 0.7701 | 0.81 | 0.7461 | 0.775 | 0.775 | -0.015 (-1.90%) | 86,736 |
28 Jul 2021 | USD | 0.8401 | 0.8401 | 0.79 | 0.79 | 0.79 | -0.01 (-1.24%) | 128,675 |
27 Jul 2021 | USD | 0.8301 | 0.8499 | 0.748 | 0.7999 | 0.7999 | -0.05 (-5.88%) | 61,308 |
26 Jul 2021 | USD | 0.86 | 0.8792 | 0.8499 | 0.8499 | 0.8499 | -0.01 (-1.17%) | 948,563 |
23 Jul 2021 | USD | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 8,301 |
22 Jul 2021 | USD | 0.851 | 0.86 | 0.85 | 0.86 | 0.86 | +0.009 (+1.08%) | 49,024 |
21 Jul 2021 | USD | 0.86 | 0.86 | 0.85 | 0.8508 | 0.8508 | -0.009 (-1.07%) | 5,250 |
20 Jul 2021 | USD | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | -0.01 (-1.15%) | 29,498 |
19 Jul 2021 | USD | 0.85 | 0.87 | 0.8002 | 0.87 | 0.87 | -0.015 (-1.69%) | 7,435 |
16 Jul 2021 | USD | 0.8431 | 0.885 | 0.8431 | 0.885 | 0.885 | +0.005 (+0.57%) | 7,191 |
15 Jul 2021 | USD | 0.851 | 0.9 | 0.8499 | 0.88 | 0.88 | -0.015 (-1.63%) | 58,596 |
14 Jul 2021 | USD | 0.828 | 0.8946 | 0.8278 | 0.8946 | 0.8946 | -0 (-0.04%) | 5,273 |
13 Jul 2021 | USD | 0.88 | 0.9 | 0.8406 | 0.895 | 0.895 | +0.015 (+1.70%) | 19,027 |
12 Jul 2021 | USD | 0.8616 | 0.88 | 0.8404 | 0.88 | 0.88 | +0.007 (+0.85%) | 3,974 |
9 Jul 2021 | USD | 0.9001 | 0.9001 | 0.8501 | 0.8726 | 0.8726 | -0.017 (-1.94%) | 21,478 |
8 Jul 2021 | USD | 0.88 | 0.8899 | 0.85 | 0.8899 | 0.8899 | +0.02 (+2.30%) | 19,799 |
7 Jul 2021 | USD | 0.8421 | 0.87 | 0.8 | 0.8699 | 0.8699 | -0.005 (-0.56%) | 30,938 |
6 Jul 2021 | USD | 0.93 | 0.93 | 0.8352 | 0.8748 | 0.8748 | -0.005 (-0.60%) | 6,672 |
2 Jul 2021 | USD | 0.8501 | 0.8801 | 0.85 | 0.8801 | 0.8801 | +0.02 (+2.34%) | 3,904 |
1 Jul 2021 | USD | 0.8819 | 0.882 | 0.86 | 0.86 | 0.86 | -0.052 (-5.66%) | 25,304 |
30 Jun 2021 | USD | 0.9116 | 0.9116 | 0.9116 | 0.9116 | 0.9116 | 0.0 (0.0%) | 20 |
29 Jun 2021 | USD | 0.9 | 0.92 | 0.88 | 0.9116 | 0.9116 | +0.011 (+1.28%) | 29,229 |
28 Jun 2021 | USD | 0.8401 | 0.9099 | 0.8401 | 0.9001 | 0.9001 | -0.01 (-1.07%) | 2,100 |
25 Jun 2021 | USD | 0.8375 | 0.91 | 0.8375 | 0.9098 | 0.9098 | -0.03 (-3.21%) | 13,030 |
24 Jun 2021 | USD | 0.885 | 0.94 | 0.8701 | 0.94 | 0.94 | +0.05 (+5.63%) | 38,025 |