Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 0.72 | 0.759 | 0.72 | 0.75 | 0.75 | +0.035 (+4.90%) | 463,700 |
26 Aug 2021 | USD | 0.72 | 0.745 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 593,200 |
25 Aug 2021 | USD | 0.768 | 0.768 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 352,400 |
24 Aug 2021 | USD | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | +0.032 (+4.46%) | 188,100 |
23 Aug 2021 | USD | 0.68 | 0.718 | 0.68 | 0.718 | 0.718 | +0.045 (+6.69%) | 518,900 |
20 Aug 2021 | USD | 0.74 | 0.75 | 0.66 | 0.673 | 0.673 | -0.039 (-5.48%) | 815,000 |
19 Aug 2021 | USD | 0.73 | 0.75 | 0.712 | 0.712 | 0.712 | -0.04 (-5.32%) | 499,300 |
18 Aug 2021 | USD | 0.801 | 0.81 | 0.723 | 0.752 | 0.752 | -0.063 (-7.73%) | 767,200 |
17 Aug 2021 | USD | 0.84 | 0.855 | 0.807 | 0.815 | 0.815 | -0.05 (-5.78%) | 407,500 |
16 Aug 2021 | USD | 0.89 | 0.896 | 0.861 | 0.865 | 0.865 | -0.015 (-1.70%) | 386,200 |
13 Aug 2021 | USD | 0.916 | 0.918 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 233,100 |
12 Aug 2021 | USD | 0.88 | 0.905 | 0.87 | 0.885 | 0.885 | +0.005 (+0.57%) | 605,500 |
11 Aug 2021 | USD | 0.9 | 0.91 | 0.87 | 0.88 | 0.88 | -0.021 (-2.33%) | 467,700 |
10 Aug 2021 | USD | 0.93 | 0.93 | 0.888 | 0.901 | 0.901 | 0.0 (0.0%) | 537,900 |
9 Aug 2021 | USD | 0.961 | 0.961 | 0.901 | 0.901 | 0.901 | -0.053 (-5.56%) | 237,600 |
6 Aug 2021 | USD | 0.95 | 0.954 | 0.904 | 0.954 | 0.954 | -0.016 (-1.65%) | 238,600 |
5 Aug 2021 | USD | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 283,500 |
4 Aug 2021 | USD | 0.997 | 1.02 | 0.97 | 0.98 | 0.98 | -0.001 (-0.10%) | 202,900 |
3 Aug 2021 | USD | 0.965 | 1 | 0.9401 | 0.981 | 0.981 | +0.022 (+2.25%) | 339,868 |
2 Aug 2021 | USD | 0.9844 | 0.9999 | 0.9302 | 0.9594 | 0.9594 | -0.033 (-3.29%) | 455,702 |
30 Jul 2021 | USD | 1.02 | 1.04 | 0.981 | 0.992 | 0.992 | -0.038 (-3.69%) | 261,400 |
29 Jul 2021 | USD | 1.02 | 1.04 | 1.015 | 1.03 | 1.03 | +0.033 (+3.31%) | 230,600 |
28 Jul 2021 | USD | 0.97 | 1 | 0.96 | 0.997 | 0.997 | +0.027 (+2.78%) | 181,700 |
27 Jul 2021 | USD | 1.02 | 1.035 | 0.957 | 0.97 | 0.97 | -0.03 (-3%) | 386,800 |
26 Jul 2021 | USD | 1.01 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 299,300 |
23 Jul 2021 | USD | 1.03 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 224,300 |
22 Jul 2021 | USD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 120,300 |
21 Jul 2021 | USD | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | +0.051 (+5.16%) | 116,700 |
20 Jul 2021 | USD | 1.02 | 1.02 | 0.97 | 0.989 | 0.989 | -0.041 (-3.98%) | 642,300 |
19 Jul 2021 | USD | 1.05 | 1.06 | 0.99 | 1.03 | 1.03 | -0.03 (-2.83%) | 392,000 |