Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | USD | 0.4113 | 0.4244 | 0.4063 | 0.4244 | 6.7904 | +0.019 (+4.64%) | 199,400 |
20 Aug 2021 | USD | 0.385 | 0.4088 | 0.3681 | 0.4056 | 6.4896 | +0.026 (+6.91%) | 353,600 |
19 Aug 2021 | USD | 0.3806 | 0.3963 | 0.3788 | 0.3794 | 6.0704 | -0.006 (-1.45%) | 109,300 |
18 Aug 2021 | USD | 0.4219 | 0.4219 | 0.3825 | 0.385 | 6.16 | -0.034 (-8.07%) | 250,800 |
17 Aug 2021 | USD | 0.4019 | 0.425 | 0.3906 | 0.4188 | 6.7008 | +0.016 (+3.89%) | 162,500 |
16 Aug 2021 | USD | 0.4025 | 0.4131 | 0.39 | 0.4031 | 6.4496 | 0.0 (0.0%) | 102,100 |
13 Aug 2021 | USD | 0.4106 | 0.4156 | 0.395 | 0.4031 | 6.4496 | -0.009 (-2.28%) | 152,000 |
12 Aug 2021 | USD | 0.4081 | 0.4169 | 0.4038 | 0.4125 | 6.6 | +0.004 (+0.91%) | 99,000 |
11 Aug 2021 | USD | 0.4288 | 0.4325 | 0.4088 | 0.4088 | 6.5408 | -0.017 (-3.95%) | 135,700 |
10 Aug 2021 | USD | 0.4119 | 0.4294 | 0.4088 | 0.4256 | 6.8096 | +0.012 (+2.85%) | 261,200 |
9 Aug 2021 | USD | 0.4219 | 0.4313 | 0.4044 | 0.4138 | 6.6208 | -0.007 (-1.62%) | 242,200 |
6 Aug 2021 | USD | 0.4006 | 0.4238 | 0.3894 | 0.4206 | 6.7296 | +0.02 (+4.99%) | 220,500 |
5 Aug 2021 | USD | 0.3919 | 0.4144 | 0.3763 | 0.4006 | 6.4096 | +0.007 (+1.73%) | 378,500 |
4 Aug 2021 | USD | 0.3913 | 0.4144 | 0.3863 | 0.3938 | 6.3008 | -0.002 (-0.46%) | 545,900 |
3 Aug 2021 | USD | 0.4163 | 0.42 | 0.3825 | 0.3956 | 6.3296 | -0.049 (-10.98%) | 453,100 |
2 Aug 2021 | USD | 0.4513 | 0.4581 | 0.4413 | 0.4444 | 7.1104 | -0.001 (-0.13%) | 203,500 |
30 Jul 2021 | USD | 0.4306 | 0.4519 | 0.4263 | 0.445 | 7.12 | +0.008 (+1.85%) | 478,600 |
29 Jul 2021 | USD | 0.4431 | 0.4456 | 0.4331 | 0.4369 | 6.9904 | -0.01 (-2.24%) | 173,300 |
28 Jul 2021 | USD | 0.4406 | 0.4519 | 0.43 | 0.4469 | 7.1504 | +0.011 (+2.59%) | 258,400 |
27 Jul 2021 | USD | 0.4531 | 0.4575 | 0.4319 | 0.4356 | 6.9696 | -0.017 (-3.73%) | 181,500 |
26 Jul 2021 | USD | 0.475 | 0.475 | 0.4344 | 0.4525 | 7.24 | -0.01 (-2.16%) | 303,900 |
23 Jul 2021 | USD | 0.4688 | 0.4838 | 0.4538 | 0.4625 | 7.4 | -0.007 (-1.47%) | 446,100 |
22 Jul 2021 | USD | 0.5063 | 0.525 | 0.4656 | 0.4694 | 7.5104 | -0.035 (-6.94%) | 393,200 |
21 Jul 2021 | USD | 0.5075 | 0.5313 | 0.4913 | 0.5044 | 8.0704 | -0.052 (-9.33%) | 515,000 |
20 Jul 2021 | USD | 0.5369 | 0.5638 | 0.535 | 0.5563 | 8.9008 | +0.016 (+3.02%) | 104,300 |
19 Jul 2021 | USD | 0.5481 | 0.5744 | 0.5375 | 0.54 | 8.64 | -0.013 (-2.26%) | 106,300 |
16 Jul 2021 | USD | 0.5388 | 0.5694 | 0.5338 | 0.5525 | 8.84 | +0.016 (+2.91%) | 92,300 |
15 Jul 2021 | USD | 0.5313 | 0.5456 | 0.525 | 0.5369 | 8.5904 | +0.001 (+0.11%) | 106,800 |
14 Jul 2021 | USD | 0.5625 | 0.5631 | 0.5338 | 0.5363 | 8.5808 | -0.026 (-4.66%) | 223,900 |
13 Jul 2021 | USD | 0.5844 | 0.585 | 0.5606 | 0.5625 | 9 | -0.021 (-3.53%) | 114,000 |