Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 0.8202 | 0.9799 | 0.8202 | 0.9 | 0.9 | +0.011 (+1.25%) | 7,281 |
26 Aug 2021 | USD | 0.8101 | 0.9248 | 0.8101 | 0.8889 | 0.8889 | +0.019 (+2.16%) | 5,563 |
25 Aug 2021 | USD | 0.7808 | 0.9508 | 0.7808 | 0.8701 | 0.8701 | +0 (+0.01%) | 9,124 |
24 Aug 2021 | USD | 0.8376 | 0.87 | 0.78 | 0.87 | 0.87 | -0.019 (-2.12%) | 5,666 |
23 Aug 2021 | USD | 0.8699 | 0.8999 | 0.7901 | 0.8888 | 0.8888 | -0.021 (-2.33%) | 25,682 |
20 Aug 2021 | USD | 0.9549 | 0.9549 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 8,187 |
19 Aug 2021 | USD | 0.95 | 1.0193 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 9,408 |
18 Aug 2021 | USD | 0.9501 | 0.96 | 0.95 | 0.96 | 0.96 | -0 (-0.01%) | 2,602 |
17 Aug 2021 | USD | 1.08 | 1.08 | 0.9501 | 0.9601 | 0.9601 | -0.02 (-2.03%) | 12,044 |
16 Aug 2021 | USD | 1.12 | 1.195 | 0.98 | 0.98 | 0.98 | -0.06 (-5.77%) | 21,331 |
13 Aug 2021 | USD | 1.04 | 1.19 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 44,228 |
12 Aug 2021 | USD | 1.1 | 1.284 | 1.06 | 1.07 | 1.07 | -0.07 (-6.14%) | 3,874 |
11 Aug 2021 | USD | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | +0.06 (+5.57%) | 219,464 |
10 Aug 2021 | USD | 1.07 | 1.08 | 1.02 | 1.0799 | 1.0799 | -0.037 (-3.35%) | 4,458 |
9 Aug 2021 | USD | 1.08 | 1.12 | 1.03 | 1.1173 | 1.1173 | +0.052 (+4.91%) | 11,159 |
6 Aug 2021 | USD | 1.09 | 1.09 | 1.01 | 1.065 | 1.065 | -0.035 (-3.18%) | 37,605 |
5 Aug 2021 | USD | 1.24 | 1.37 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 25,458 |
4 Aug 2021 | USD | 1.12 | 1.14 | 1.06 | 1.14 | 1.14 | +0.02 (+1.79%) | 14,807 |
3 Aug 2021 | USD | 1.1 | 1.14 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 4,211 |
2 Aug 2021 | USD | 1.14 | 1.255 | 1.105 | 1.11 | 1.11 | -0.08 (-6.72%) | 9,625 |
30 Jul 2021 | USD | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 3,816 |
29 Jul 2021 | USD | 1.2 | 1.205 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 4,070 |
28 Jul 2021 | USD | 1.27 | 1.35 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,492 |
27 Jul 2021 | USD | 1.24 | 1.34 | 1.2 | 1.23 | 1.23 | -0.11 (-8.21%) | 6,513 |
26 Jul 2021 | USD | 1.2 | 1.34 | 1.2 | 1.34 | 1.34 | -0.05 (-3.60%) | 30,065 |
23 Jul 2021 | USD | 1.19 | 1.395 | 1.16 | 1.39 | 1.39 | +0.09 (+6.92%) | 37,395 |
22 Jul 2021 | USD | 1.28 | 1.3 | 1.18 | 1.3 | 1.3 | +0.1 (+8.32%) | 32,210 |
21 Jul 2021 | USD | 1.25 | 1.44 | 1.2001 | 1.2001 | 1.2001 | -0.042 (-3.37%) | 7,294 |
20 Jul 2021 | USD | 1.26 | 1.3199 | 1.2 | 1.242 | 1.242 | -0.048 (-3.72%) | 17,891 |
19 Jul 2021 | USD | 1.17 | 1.33 | 1.13 | 1.29 | 1.29 | +0.08 (+6.61%) | 40,724 |