Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 0.923 | 0.923 | 0.881 | 0.895 | 0.895 | -0.023 (-2.51%) | 32,200 |
11 Aug 2021 | USD | 0.948 | 0.948 | 0.918 | 0.918 | 0.918 | -0.036 (-3.77%) | 7,900 |
10 Aug 2021 | USD | 0.951 | 0.956 | 0.94 | 0.954 | 0.954 | +0.001 (+0.10%) | 20,400 |
9 Aug 2021 | USD | 0.954 | 0.975 | 0.949 | 0.953 | 0.953 | -0.045 (-4.51%) | 14,600 |
6 Aug 2021 | USD | 1 | 1 | 0.987 | 0.998 | 0.998 | +0.046 (+4.83%) | 24,100 |
5 Aug 2021 | USD | 0.98 | 0.984 | 0.952 | 0.952 | 0.952 | +0.008 (+0.85%) | 12,100 |
4 Aug 2021 | USD | 0.979 | 0.986 | 0.943 | 0.944 | 0.944 | -0.006 (-0.63%) | 42,900 |
3 Aug 2021 | USD | 0.97 | 0.97 | 0.943 | 0.95 | 0.95 | -0.025 (-2.56%) | 55,000 |
2 Aug 2021 | USD | 0.975 | 0.975 | 0.95 | 0.975 | 0.975 | -0.013 (-1.32%) | 6,200 |
30 Jul 2021 | USD | 0.969 | 1 | 0.965 | 0.988 | 0.988 | +0.004 (+0.41%) | 24,800 |
29 Jul 2021 | USD | 0.97 | 0.993 | 0.97 | 0.984 | 0.984 | +0.023 (+2.39%) | 7,500 |
28 Jul 2021 | USD | 0.98 | 0.99 | 0.958 | 0.961 | 0.961 | -0.019 (-1.94%) | 5,500 |
27 Jul 2021 | USD | 0.981 | 0.988 | 0.98 | 0.98 | 0.98 | -0.004 (-0.41%) | 900 |
26 Jul 2021 | USD | 0.965 | 1.02 | 0.965 | 0.984 | 0.984 | +0.035 (+3.69%) | 12,200 |
23 Jul 2021 | USD | 1.002 | 1.002 | 0.947 | 0.949 | 0.949 | -0.051 (-5.10%) | 20,600 |
22 Jul 2021 | USD | 0.939 | 1.039 | 0.939 | 1 | 1 | +0.063 (+6.72%) | 14,300 |
21 Jul 2021 | USD | 0.946 | 0.993 | 0.924 | 0.937 | 0.937 | -0.017 (-1.78%) | 18,600 |
20 Jul 2021 | USD | 0.943 | 0.99 | 0.943 | 0.954 | 0.954 | -0.015 (-1.55%) | 35,200 |
19 Jul 2021 | USD | 0.992 | 0.994 | 0.938 | 0.969 | 0.969 | -0.072 (-6.92%) | 134,900 |
16 Jul 2021 | USD | 1.004 | 1.041 | 0.992 | 1.041 | 1.041 | +0.041 (+4.10%) | 8,200 |
15 Jul 2021 | USD | 1 | 1.01 | 0.97 | 1 | 1 | 0.0 (0.0%) | 14,700 |
14 Jul 2021 | USD | 1.09 | 1.1 | 1 | 1 | 1 | -0.09 (-8.26%) | 96,900 |
13 Jul 2021 | USD | 1.144 | 1.144 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 13,500 |
12 Jul 2021 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 14,700 |
9 Jul 2021 | USD | 1.05 | 1.19 | 1.05 | 1.17 | 1.17 | +0.06 (+5.41%) | 47,100 |
8 Jul 2021 | USD | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | -0.04 (-3.48%) | 149,000 |
7 Jul 2021 | USD | 1.199 | 1.199 | 1.129 | 1.15 | 1.15 | -0.062 (-5.12%) | 26,700 |
6 Jul 2021 | USD | 1.19 | 1.23 | 1.16 | 1.212 | 1.212 | -0.019 (-1.54%) | 14,400 |
2 Jul 2021 | USD | 1.1 | 1.25 | 1.1 | 1.231 | 1.231 | +0.021 (+1.74%) | 10,700 |
1 Jul 2021 | USD | 1.11 | 1.21 | 1.1 | 1.21 | 1.21 | +0.09 (+8.04%) | 12,700 |