Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | USD | 0.922 | 0.922 | 0.88 | 0.88 | 0.88 | -0.053 (-5.68%) | 74,600 |
8 Sep 2021 | USD | 1.065 | 1.065 | 0.922 | 0.933 | 0.933 | -0.167 (-15.19%) | 6,200 |
7 Sep 2021 | USD | 0.96 | 1.11 | 0.96 | 1.1001 | 1.1001 | +0.13 (+13.41%) | 2,940 |
3 Sep 2021 | USD | 1.25 | 1.25 | 0.942 | 0.97 | 0.97 | +0.06 (+6.59%) | 36,600 |
2 Sep 2021 | USD | 0.91 | 0.91 | 0.908 | 0.91 | 0.91 | +0.003 (+0.34%) | 12,100 |
1 Sep 2021 | USD | 0.9099 | 0.91 | 0.9001 | 0.9069 | 0.9069 | -0.003 (-0.33%) | 43,918 |
31 Aug 2021 | USD | 0.91 | 0.93 | 0.9 | 0.9099 | 0.9099 | -0.09 (-9.01%) | 58,162 |
30 Aug 2021 | USD | 1.25 | 1.25 | 0.95 | 1 | 1 | +0.06 (+6.38%) | 6,470 |
27 Aug 2021 | USD | 0.94 | 0.94 | 0.938 | 0.94 | 0.94 | -0.01 (-1.05%) | 7,900 |
26 Aug 2021 | USD | 0.94 | 0.95 | 0.933 | 0.95 | 0.95 | -0.02 (-2.06%) | 32,400 |
25 Aug 2021 | USD | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | +0 (+0.01%) | 15,600 |
24 Aug 2021 | USD | 0.97 | 0.97 | 0.9509 | 0.9699 | 0.9699 | +0.01 (+1.02%) | 18,715 |
23 Aug 2021 | USD | 0.97 | 0.97 | 0.96 | 0.9601 | 0.9601 | -0.035 (-3.51%) | 59,304 |
20 Aug 2021 | USD | 1.08 | 1.08 | 0.99 | 0.995 | 0.995 | -0.105 (-9.55%) | 37,300 |
19 Aug 2021 | USD | 1.05 | 1.113 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 18,100 |
18 Aug 2021 | USD | 1.14 | 1.15 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,500 |
17 Aug 2021 | USD | 1.15 | 1.16 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 21,100 |
16 Aug 2021 | USD | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 27,200 |
13 Aug 2021 | USD | 1.16 | 1.16 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 12,200 |
12 Aug 2021 | USD | 1.16 | 1.23 | 1.13 | 1.15 | 1.15 | +0.006 (+0.52%) | 7,000 |
11 Aug 2021 | USD | 1.2 | 1.21 | 1.14 | 1.144 | 1.144 | -0.046 (-3.87%) | 27,000 |
10 Aug 2021 | USD | 1.25 | 1.29 | 1.16 | 1.19 | 1.19 | -0.06 (-4.80%) | 20,100 |
9 Aug 2021 | USD | 1.28 | 1.32 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 5,800 |
6 Aug 2021 | USD | 1.24 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 4,900 |
5 Aug 2021 | USD | 1.47 | 1.47 | 1.15 | 1.25 | 1.25 | -0.04 (-3.10%) | 12,700 |
4 Aug 2021 | USD | 1.36 | 1.405 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 49,500 |
3 Aug 2021 | USD | 1.47 | 1.47 | 1.3 | 1.35 | 1.35 | -0.12 (-8.16%) | 7,100 |
2 Aug 2021 | USD | 1.39 | 1.47 | 1.36 | 1.47 | 1.47 | -0.03 (-2%) | 5,400 |
30 Jul 2021 | USD | 1.6 | 1.6 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 4,300 |
29 Jul 2021 | USD | 1.648 | 1.8 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 7,500 |