Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 0.74 | 0.78 | 0.71 | 0.743 | 0.743 | +0.033 (+4.65%) | 178,900 |
26 Aug 2021 | USD | 0.7 | 0.75 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 351,200 |
25 Aug 2021 | USD | 0.735 | 0.77 | 0.698 | 0.71 | 0.71 | -0.01 (-1.39%) | 283,300 |
24 Aug 2021 | USD | 0.745 | 0.77 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 292,700 |
23 Aug 2021 | USD | 0.69 | 0.738 | 0.677 | 0.73 | 0.73 | +0.03 (+4.29%) | 100,000 |
20 Aug 2021 | USD | 0.715 | 0.74 | 0.696 | 0.7 | 0.7 | -0.017 (-2.37%) | 59,200 |
19 Aug 2021 | USD | 0.735 | 0.765 | 0.625 | 0.717 | 0.717 | -0.028 (-3.76%) | 339,400 |
18 Aug 2021 | USD | 0.707 | 0.756 | 0.707 | 0.745 | 0.745 | -0.025 (-3.25%) | 631,400 |
17 Aug 2021 | USD | 0.769 | 0.81 | 0.76 | 0.77 | 0.77 | -0.044 (-5.41%) | 329,800 |
16 Aug 2021 | USD | 0.867 | 0.867 | 0.787 | 0.814 | 0.814 | +0.001 (+0.12%) | 75,600 |
13 Aug 2021 | USD | 0.815 | 0.82 | 0.8 | 0.813 | 0.813 | -0.016 (-1.93%) | 122,300 |
12 Aug 2021 | USD | 0.8 | 0.833 | 0.8 | 0.829 | 0.829 | -0.001 (-0.12%) | 37,300 |
11 Aug 2021 | USD | 0.818 | 0.834 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 86,300 |
10 Aug 2021 | USD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 98,100 |
9 Aug 2021 | USD | 0.846 | 0.846 | 0.821 | 0.83 | 0.83 | -0.02 (-2.35%) | 54,200 |
6 Aug 2021 | USD | 0.815 | 0.857 | 0.805 | 0.85 | 0.85 | +0.01 (+1.19%) | 179,200 |
5 Aug 2021 | USD | 0.9 | 0.902 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 245,500 |
4 Aug 2021 | USD | 0.91 | 0.91 | 0.877 | 0.88 | 0.88 | -0.022 (-2.44%) | 60,100 |
3 Aug 2021 | USD | 0.78 | 0.937 | 0.78 | 0.902 | 0.902 | +0.052 (+6.12%) | 303,300 |
2 Aug 2021 | USD | 0.751 | 0.86 | 0.751 | 0.85 | 0.85 | +0.02 (+2.41%) | 21,800 |
30 Jul 2021 | USD | 0.8 | 0.854 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 25,300 |
29 Jul 2021 | USD | 0.83 | 0.84 | 0.759 | 0.82 | 0.82 | -0.02 (-2.38%) | 142,100 |
28 Jul 2021 | USD | 0.801 | 0.845 | 0.801 | 0.84 | 0.84 | +0.02 (+2.44%) | 122,700 |
27 Jul 2021 | USD | 0.811 | 0.842 | 0.811 | 0.82 | 0.82 | 0.0 (0.0%) | 264,000 |
26 Jul 2021 | USD | 0.82 | 0.85 | 0.8 | 0.82 | 0.82 | -0.04 (-4.65%) | 55,900 |
23 Jul 2021 | USD | 0.9 | 0.9 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 53,900 |
22 Jul 2021 | USD | 0.89 | 0.89 | 0.797 | 0.85 | 0.85 | +0.01 (+1.19%) | 174,600 |
21 Jul 2021 | USD | 0.806 | 0.88 | 0.798 | 0.84 | 0.84 | +0.05 (+6.33%) | 133,000 |
20 Jul 2021 | USD | 0.75 | 0.797 | 0.75 | 0.79 | 0.79 | +0.031 (+4.08%) | 261,200 |
19 Jul 2021 | USD | 0.77 | 0.81 | 0.741 | 0.759 | 0.759 | -0.071 (-8.55%) | 208,500 |