Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2021 | USD | 0.85 | 0.894 | 0.815 | 0.894 | 0.894 | -0.006 (-0.67%) | 8,800 |
9 Aug 2021 | USD | 0.844 | 0.925 | 0.79 | 0.9 | 0.9 | -0.046 (-4.86%) | 74,800 |
6 Aug 2021 | USD | 0.856 | 0.949 | 0.851 | 0.946 | 0.946 | -0.044 (-4.44%) | 94,100 |
5 Aug 2021 | USD | 0.909 | 1 | 0.8 | 0.99 | 0.99 | +0.105 (+11.86%) | 22,900 |
4 Aug 2021 | USD | 0.894 | 0.898 | 0.8 | 0.885 | 0.885 | -0.015 (-1.67%) | 23,600 |
3 Aug 2021 | USD | 0.9 | 0.91 | 0.84 | 0.9 | 0.9 | -0.045 (-4.76%) | 79,200 |
2 Aug 2021 | USD | 0.76 | 1.35 | 0.76 | 0.945 | 0.945 | +0.11 (+13.17%) | 75,100 |
30 Jul 2021 | USD | 0.834 | 0.877 | 0.82 | 0.835 | 0.835 | -0.008 (-0.95%) | 26,700 |
29 Jul 2021 | USD | 0.898 | 0.898 | 0.843 | 0.843 | 0.843 | -0.007 (-0.82%) | 8,400 |
28 Jul 2021 | USD | 0.854 | 0.88 | 0.85 | 0.85 | 0.85 | +0.05 (+6.25%) | 24,200 |
27 Jul 2021 | USD | 0.784 | 0.845 | 0.75 | 0.8 | 0.8 | -0.086 (-9.71%) | 17,200 |
26 Jul 2021 | USD | 0.894 | 0.894 | 0.85 | 0.886 | 0.886 | +0.001 (+0.11%) | 11,500 |
23 Jul 2021 | USD | 0.844 | 0.885 | 0.806 | 0.885 | 0.885 | +0.065 (+7.93%) | 48,700 |
22 Jul 2021 | USD | 0.991 | 0.991 | 0.82 | 0.82 | 0.82 | -0.165 (-16.75%) | 10,200 |
21 Jul 2021 | USD | 0.986 | 0.986 | 0.95 | 0.985 | 0.985 | -0.005 (-0.51%) | 19,600 |
20 Jul 2021 | USD | 0.95 | 1.07 | 0.95 | 0.99 | 0.99 | +0.015 (+1.54%) | 40,300 |
19 Jul 2021 | USD | 1.05 | 1.1 | 0.95 | 0.975 | 0.975 | -0.125 (-11.36%) | 26,600 |
16 Jul 2021 | USD | 1.08 | 1.15 | 1.08 | 1.1 | 1.1 | -0.09 (-7.56%) | 8,400 |
15 Jul 2021 | USD | 1.2 | 1.25 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 7,800 |
14 Jul 2021 | USD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 15,200 |
13 Jul 2021 | USD | 1.25 | 1.3 | 1.229 | 1.24 | 1.24 | -0.02 (-1.59%) | 74,300 |
12 Jul 2021 | USD | 1.15 | 1.35 | 1.15 | 1.26 | 1.26 | +0.06 (+5%) | 20,800 |
9 Jul 2021 | USD | 1.2 | 1.25 | 1.2 | 1.2 | 1.2 | -0.002 (-0.17%) | 15,800 |
8 Jul 2021 | USD | 1.1 | 1.21 | 1.099 | 1.202 | 1.202 | +0.002 (+0.17%) | 68,500 |
7 Jul 2021 | USD | 1.259 | 1.26 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 34,900 |
6 Jul 2021 | USD | 1.258 | 1.258 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 1,900 |
2 Jul 2021 | USD | 1.3 | 1.3 | 1.15 | 1.25 | 1.25 | -0.13 (-9.42%) | 21,600 |
1 Jul 2021 | USD | 1.15 | 1.38 | 1.15 | 1.38 | 1.38 | +0.118 (+9.35%) | 8,200 |
30 Jun 2021 | USD | 1.1 | 1.262 | 1.1 | 1.262 | 1.262 | +0.062 (+5.17%) | 77,900 |
29 Jun 2021 | USD | 1.15 | 1.26 | 1.1 | 1.2 | 1.2 | +0.008 (+0.67%) | 39,300 |