Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 1.133 | 1.15 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 11,700 |
24 Aug 2021 | USD | 1.16 | 1.17 | 1.1 | 1.1 | 1.1 | -0.035 (-3.08%) | 66,100 |
23 Aug 2021 | USD | 1.11 | 1.15 | 1.11 | 1.135 | 1.135 | -0.015 (-1.30%) | 129,100 |
20 Aug 2021 | USD | 1.11 | 1.159 | 1.1 | 1.15 | 1.15 | +0.09 (+8.49%) | 34,900 |
19 Aug 2021 | USD | 1.052 | 1.07 | 1.031 | 1.06 | 1.06 | +0.01 (+0.95%) | 25,600 |
18 Aug 2021 | USD | 1.022 | 1.07 | 1.022 | 1.05 | 1.05 | +0.01 (+0.96%) | 86,200 |
17 Aug 2021 | USD | 1.1 | 1.1 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 30,600 |
16 Aug 2021 | USD | 1.01 | 1.09 | 1 | 1.08 | 1.08 | +0.105 (+10.77%) | 52,400 |
13 Aug 2021 | USD | 0.962 | 0.995 | 0.955 | 0.975 | 0.975 | +0.045 (+4.84%) | 11,000 |
12 Aug 2021 | USD | 0.975 | 0.987 | 0.93 | 0.93 | 0.93 | -0.043 (-4.42%) | 1,000 |
11 Aug 2021 | USD | 0.98 | 0.981 | 0.964 | 0.973 | 0.973 | -0.007 (-0.71%) | 20,900 |
10 Aug 2021 | USD | 0.987 | 0.987 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 3,500 |
9 Aug 2021 | USD | 0.93 | 1.02 | 0.93 | 0.99 | 0.99 | +0.008 (+0.81%) | 45,300 |
6 Aug 2021 | USD | 0.963 | 1.007 | 0.953 | 0.982 | 0.982 | +0.034 (+3.59%) | 24,100 |
5 Aug 2021 | USD | 0.98 | 0.99 | 0.94 | 0.948 | 0.948 | -0.022 (-2.27%) | 23,200 |
4 Aug 2021 | USD | 0.926 | 0.995 | 0.926 | 0.97 | 0.97 | -0.001 (-0.10%) | 24,300 |
3 Aug 2021 | USD | 1 | 1.002 | 0.971 | 0.971 | 0.971 | -0.069 (-6.63%) | 24,400 |
2 Aug 2021 | USD | 1.015 | 1.09 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 17,100 |
30 Jul 2021 | USD | 1.017 | 1.02 | 0.996 | 1.01 | 1.01 | -0.02 (-1.94%) | 23,800 |
29 Jul 2021 | USD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.016 (-1.53%) | 12,600 |
28 Jul 2021 | USD | 0.97 | 1.046 | 0.97 | 1.046 | 1.046 | +0.016 (+1.55%) | 45,700 |
27 Jul 2021 | USD | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | +0.038 (+3.83%) | 36,700 |
26 Jul 2021 | USD | 0.975 | 1.003 | 0.975 | 0.992 | 0.992 | -0.028 (-2.75%) | 12,900 |
23 Jul 2021 | USD | 1.004 | 1.052 | 1.002 | 1.02 | 1.02 | +0.01 (+0.99%) | 21,500 |
22 Jul 2021 | USD | 1.094 | 1.094 | 0.99 | 1.01 | 1.01 | -0.06 (-5.61%) | 31,500 |
21 Jul 2021 | USD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | +0.05 (+4.90%) | 125,600 |
20 Jul 2021 | USD | 0.95 | 1.02 | 0.944 | 1.02 | 1.02 | +0.11 (+12.09%) | 121,900 |
19 Jul 2021 | USD | 0.937 | 0.95 | 0.85 | 0.91 | 0.91 | -0.004 (-0.44%) | 92,400 |
16 Jul 2021 | USD | 0.893 | 0.986 | 0.893 | 0.914 | 0.914 | +0.11 (+13.68%) | 119,900 |
15 Jul 2021 | USD | 0.83 | 0.83 | 0.798 | 0.804 | 0.804 | -0.016 (-1.95%) | 21,200 |