Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | USD | 0.837 | 0.843 | 0.837 | 0.842 | 0.842 | +0.002 (+0.24%) | 104,920 |
5 Aug 2021 | USD | 0.868 | 0.868 | 0.84 | 0.84 | 0.84 | -0.017 (-1.98%) | 70,780 |
4 Aug 2021 | USD | 0.86 | 0.86 | 0.857 | 0.857 | 0.857 | +0.019 (+2.27%) | 24,800 |
3 Aug 2021 | USD | 0.858 | 0.858 | 0.825 | 0.838 | 0.838 | -0.01 (-1.18%) | 71,960 |
2 Aug 2021 | USD | 0.85 | 0.851 | 0.839 | 0.848 | 0.848 | -0.002 (-0.24%) | 37,430 |
30 Jul 2021 | USD | 0.87 | 0.881 | 0.833 | 0.85 | 0.85 | -0.015 (-1.73%) | 72,010 |
29 Jul 2021 | USD | 0.83 | 0.866 | 0.83 | 0.865 | 0.865 | +0.052 (+6.40%) | 451,810 |
28 Jul 2021 | USD | 0.786 | 0.813 | 0.777 | 0.813 | 0.813 | +0.027 (+3.44%) | 496,510 |
27 Jul 2021 | USD | 0.855 | 0.855 | 0.773 | 0.786 | 0.786 | -0.063 (-7.42%) | 357,500 |
26 Jul 2021 | USD | 0.91 | 0.91 | 0.849 | 0.849 | 0.849 | -0.061 (-6.70%) | 335,220 |
23 Jul 2021 | USD | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -0.023 (-2.47%) | 161,910 |
22 Jul 2021 | USD | 0.928 | 0.934 | 0.928 | 0.933 | 0.933 | +0.018 (+1.97%) | 4,820 |
21 Jul 2021 | USD | 0.93 | 0.93 | 0.914 | 0.915 | 0.915 | -0.015 (-1.61%) | 48,400 |
19 Jul 2021 | USD | 0.931 | 0.931 | 0.93 | 0.93 | 0.93 | -0.023 (-2.41%) | 110 |
16 Jul 2021 | USD | 0.953 | 0.953 | 0.953 | 0.953 | 0.953 | -0.005 (-0.52%) | 0 |
15 Jul 2021 | USD | 0.96 | 0.96 | 0.958 | 0.958 | 0.958 | -0.002 (-0.21%) | 58,080 |
14 Jul 2021 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 10,000 |
13 Jul 2021 | USD | 0.961 | 0.965 | 0.959 | 0.96 | 0.96 | +0.023 (+2.45%) | 3,040 |
12 Jul 2021 | USD | 0.935 | 0.937 | 0.934 | 0.937 | 0.937 | +0.009 (+0.97%) | 3,340 |
9 Jul 2021 | USD | 0.917 | 0.932 | 0.9 | 0.928 | 0.928 | +0.011 (+1.20%) | 169,900 |
8 Jul 2021 | USD | 0.942 | 0.944 | 0.917 | 0.917 | 0.917 | -0.037 (-3.88%) | 153,570 |
7 Jul 2021 | USD | 0.95 | 0.954 | 0.942 | 0.954 | 0.954 | -0.005 (-0.52%) | 34,630 |
6 Jul 2021 | USD | 0.96 | 0.96 | 0.953 | 0.959 | 0.959 | -0.01 (-1.03%) | 31,800 |
5 Jul 2021 | USD | 0.983 | 0.983 | 0.96 | 0.969 | 0.969 | -0.02 (-2.02%) | 218,280 |
2 Jul 2021 | USD | 1.008 | 1.008 | 0.985 | 0.989 | 0.989 | -0.024 (-2.37%) | 206,620 |
1 Jul 2021 | USD | 1.031 | 1.031 | 1.013 | 1.013 | 1.013 | -0.004 (-0.39%) | 80 |
30 Jun 2021 | USD | 1.024 | 1.024 | 1.017 | 1.017 | 1.017 | -0.006 (-0.59%) | 391,400 |
29 Jun 2021 | USD | 1.037 | 1.04 | 1.021 | 1.023 | 1.023 | -0.008 (-0.78%) | 285,720 |
28 Jun 2021 | USD | 1.037 | 1.037 | 1.031 | 1.031 | 1.031 | +0.003 (+0.29%) | 11,170 |
25 Jun 2021 | USD | 1.02 | 1.029 | 1.02 | 1.028 | 1.028 | +0.022 (+2.19%) | 16,040 |