Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | USD | 0.762 | 0.825 | 0.762 | 0.814 | 5.698 | -0.011 (-1.33%) | 28,100 |
17 Aug 2021 | USD | 0.85 | 0.85 | 0.804 | 0.825 | 5.775 | -0.055 (-6.25%) | 38,500 |
16 Aug 2021 | USD | 0.87 | 0.88 | 0.855 | 0.88 | 6.16 | +0.029 (+3.41%) | 4,800 |
13 Aug 2021 | USD | 0.87 | 0.875 | 0.85 | 0.851 | 5.957 | -0.014 (-1.62%) | 22,900 |
12 Aug 2021 | USD | 0.885 | 0.89 | 0.865 | 0.865 | 6.055 | -0.015 (-1.70%) | 8,900 |
11 Aug 2021 | USD | 0.884 | 0.901 | 0.876 | 0.88 | 6.16 | -0.01 (-1.12%) | 27,600 |
10 Aug 2021 | USD | 0.935 | 0.935 | 0.88 | 0.89 | 6.23 | -0.022 (-2.41%) | 25,800 |
9 Aug 2021 | USD | 0.939 | 0.939 | 0.901 | 0.912 | 6.384 | +0.011 (+1.22%) | 16,600 |
6 Aug 2021 | USD | 0.96 | 0.961 | 0.901 | 0.901 | 6.307 | -0.059 (-6.15%) | 25,200 |
5 Aug 2021 | USD | 0.955 | 0.96 | 0.917 | 0.96 | 6.72 | +0.03 (+3.23%) | 6,300 |
4 Aug 2021 | USD | 1 | 1 | 0.9 | 0.93 | 6.51 | -0.07 (-7.00%) | 19,700 |
3 Aug 2021 | USD | 1.01 | 1.026 | 0.966 | 1 | 7 | -0.01 (-0.99%) | 26,900 |
2 Aug 2021 | USD | 1.03 | 1.055 | 1.01 | 1.01 | 7.07 | -0.03 (-2.88%) | 4,400 |
30 Jul 2021 | USD | 1.108 | 1.108 | 1.01 | 1.04 | 7.28 | -0.015 (-1.42%) | 2,800 |
29 Jul 2021 | USD | 1.05 | 1.07 | 1.05 | 1.055 | 7.385 | +0.005 (+0.48%) | 11,700 |
28 Jul 2021 | USD | 0.94 | 1.06 | 0.94 | 1.05 | 7.35 | +0.085 (+8.81%) | 6,400 |
27 Jul 2021 | USD | 1 | 1.007 | 0.95 | 0.965 | 6.755 | -0.067 (-6.49%) | 19,000 |
26 Jul 2021 | USD | 1.035 | 1.06 | 1.028 | 1.032 | 7.224 | +0.002 (+0.19%) | 2,800 |
23 Jul 2021 | USD | 0.998 | 1.05 | 0.998 | 1.03 | 7.21 | -0.02 (-1.90%) | 20,700 |
22 Jul 2021 | USD | 1.057 | 1.088 | 0.982 | 1.05 | 7.35 | +0.024 (+2.34%) | 10,300 |
21 Jul 2021 | USD | 0.95 | 1.028 | 0.95 | 1.026 | 7.182 | +0.036 (+3.64%) | 16,000 |
20 Jul 2021 | USD | 0.915 | 0.999 | 0.915 | 0.99 | 6.93 | +0.061 (+6.57%) | 18,800 |
19 Jul 2021 | USD | 0.9 | 0.968 | 0.885 | 0.929 | 6.503 | -0.026 (-2.72%) | 21,200 |
16 Jul 2021 | USD | 0.938 | 0.997 | 0.921 | 0.955 | 6.685 | -0.015 (-1.55%) | 16,800 |
15 Jul 2021 | USD | 0.998 | 1 | 0.95 | 0.97 | 6.79 | -0.024 (-2.41%) | 20,100 |
14 Jul 2021 | USD | 0.94 | 1.03 | 0.94 | 0.994 | 6.958 | +0.023 (+2.37%) | 33,500 |
13 Jul 2021 | USD | 0.91 | 1.015 | 0.91 | 0.971 | 6.797 | -0.068 (-6.54%) | 37,900 |
12 Jul 2021 | USD | 1.165 | 1.165 | 0.862 | 1.039 | 7.273 | -0.101 (-8.86%) | 210,100 |
9 Jul 2021 | USD | 1.29 | 1.29 | 1.066 | 1.14 | 7.98 | -0.11 (-8.80%) | 85,700 |
8 Jul 2021 | USD | 1.18 | 1.3 | 1.18 | 1.25 | 8.75 | -0.05 (-3.85%) | 14,800 |