Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 1.43 | 1.58 | 1.43 | 1.48 | 4.44 | +0.08 (+5.71%) | 351,600 |
2 Sep 2021 | USD | 1.34 | 1.44 | 1.3 | 1.4 | 4.2 | +0.12 (+9.38%) | 363,800 |
1 Sep 2021 | USD | 1.22 | 1.33 | 1.2 | 1.28 | 3.84 | +0.06 (+4.92%) | 300,300 |
31 Aug 2021 | USD | 1.17 | 1.23 | 1.13 | 1.22 | 3.66 | +0.06 (+5.17%) | 182,900 |
30 Aug 2021 | USD | 1.05 | 1.2 | 1.05 | 1.16 | 3.48 | +0.13 (+12.62%) | 292,100 |
27 Aug 2021 | USD | 1.01 | 1.04 | 1 | 1.03 | 3.09 | +0.05 (+5.10%) | 95,800 |
26 Aug 2021 | USD | 1 | 1.05 | 0.95 | 0.98 | 2.94 | -0.02 (-2%) | 91,300 |
25 Aug 2021 | USD | 1.03 | 1.04 | 0.98 | 1 | 3 | -0.01 (-0.99%) | 93,800 |
24 Aug 2021 | USD | 1 | 1.09 | 0.99 | 1.01 | 3.03 | +0.03 (+3.06%) | 168,400 |
23 Aug 2021 | USD | 0.92 | 1.02 | 0.92 | 0.98 | 2.94 | +0.1 (+11.36%) | 170,500 |
20 Aug 2021 | USD | 0.88 | 0.91 | 0.85 | 0.88 | 2.64 | 0.0 (0.0%) | 238,500 |
19 Aug 2021 | USD | 0.94 | 0.98 | 0.87 | 0.88 | 2.64 | -0.09 (-9.28%) | 157,200 |
18 Aug 2021 | USD | 0.93 | 0.97 | 0.9 | 0.97 | 2.91 | +0.05 (+5.43%) | 165,600 |
17 Aug 2021 | USD | 0.9 | 0.93 | 0.9 | 0.92 | 2.76 | +0.02 (+2.22%) | 87,500 |
16 Aug 2021 | USD | 0.95 | 0.98 | 0.89 | 0.9 | 2.7 | -0.04 (-4.26%) | 146,700 |
13 Aug 2021 | USD | 0.94 | 0.98 | 0.94 | 0.94 | 2.82 | -0.01 (-1.05%) | 71,400 |
12 Aug 2021 | USD | 1.01 | 1.01 | 0.94 | 0.95 | 2.85 | -0.04 (-4.04%) | 95,700 |
11 Aug 2021 | USD | 1 | 1.01 | 0.95 | 0.99 | 2.97 | 0.0 (0.0%) | 67,800 |
10 Aug 2021 | USD | 0.99 | 0.99 | 0.91 | 0.99 | 2.97 | +0.02 (+2.06%) | 191,600 |
9 Aug 2021 | USD | 1 | 1 | 0.94 | 0.97 | 2.91 | -0.02 (-2.02%) | 142,600 |
6 Aug 2021 | USD | 0.99 | 0.99 | 0.95 | 0.99 | 2.97 | 0.0 (0.0%) | 98,400 |
5 Aug 2021 | USD | 1 | 1.02 | 0.94 | 0.99 | 2.97 | +0.02 (+2.06%) | 180,300 |
4 Aug 2021 | USD | 1.02 | 1.04 | 0.96 | 0.97 | 2.91 | -0.03 (-3%) | 167,700 |
3 Aug 2021 | USD | 1.03 | 1.03 | 0.99 | 1 | 3 | -0.05 (-4.76%) | 197,300 |
2 Aug 2021 | USD | 1.06 | 1.11 | 1 | 1.05 | 3.15 | +0.01 (+0.96%) | 73,700 |
30 Jul 2021 | USD | 1.1 | 1.1 | 1.01 | 1.04 | 3.12 | -0.01 (-0.95%) | 282,900 |
29 Jul 2021 | USD | 1.04 | 1.06 | 1 | 1.05 | 3.15 | +0.03 (+2.94%) | 192,800 |
28 Jul 2021 | USD | 0.96 | 1.05 | 0.95 | 1.02 | 3.06 | +0.04 (+4.08%) | 259,100 |
27 Jul 2021 | USD | 1 | 1 | 0.95 | 0.98 | 2.94 | 0.0 (0.0%) | 80,500 |
26 Jul 2021 | USD | 0.95 | 0.99 | 0.88 | 0.98 | 2.94 | +0.04 (+4.26%) | 203,600 |