Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 0.634 | 0.634 | 0.594 | 0.603 | 0.603 | -0.038 (-5.93%) | 35,400 |
24 Aug 2021 | USD | 0.64 | 0.641 | 0.639 | 0.641 | 0.641 | +0.044 (+7.37%) | 8,500 |
23 Aug 2021 | USD | 0.6 | 0.638 | 0.593 | 0.597 | 0.597 | -0.003 (-0.50%) | 9,300 |
20 Aug 2021 | USD | 0.625 | 0.625 | 0.575 | 0.6 | 0.6 | -0.024 (-3.85%) | 170,900 |
19 Aug 2021 | USD | 0.686 | 0.713 | 0.593 | 0.624 | 0.624 | +0.024 (+4%) | 85,200 |
18 Aug 2021 | USD | 0.622 | 0.634 | 0.54 | 0.6 | 0.6 | -0.035 (-5.51%) | 108,400 |
17 Aug 2021 | USD | 0.6 | 0.657 | 0.581 | 0.635 | 0.635 | -0.05 (-7.30%) | 88,900 |
16 Aug 2021 | USD | 0.685 | 0.685 | 0.631 | 0.685 | 0.685 | -0.014 (-2.00%) | 53,600 |
13 Aug 2021 | USD | 0.68 | 0.71 | 0.68 | 0.699 | 0.699 | -0.008 (-1.13%) | 7,600 |
12 Aug 2021 | USD | 0.675 | 0.71 | 0.673 | 0.707 | 0.707 | +0.021 (+3.06%) | 22,600 |
11 Aug 2021 | USD | 0.725 | 0.73 | 0.686 | 0.686 | 0.686 | -0.004 (-0.58%) | 14,700 |
10 Aug 2021 | USD | 0.68 | 0.728 | 0.68 | 0.69 | 0.69 | -0.013 (-1.85%) | 95,100 |
9 Aug 2021 | USD | 0.705 | 0.705 | 0.69 | 0.703 | 0.703 | -0.007 (-0.99%) | 14,200 |
6 Aug 2021 | USD | 0.571 | 0.711 | 0.571 | 0.71 | 0.71 | +0.013 (+1.87%) | 33,600 |
5 Aug 2021 | USD | 0.719 | 0.719 | 0.68 | 0.697 | 0.697 | +0.016 (+2.35%) | 32,500 |
4 Aug 2021 | USD | 0.731 | 0.731 | 0.68 | 0.681 | 0.681 | -0.04 (-5.55%) | 5,000 |
3 Aug 2021 | USD | 0.69 | 0.721 | 0.69 | 0.721 | 0.721 | -0.01 (-1.37%) | 12,600 |
2 Aug 2021 | USD | 0.727 | 0.731 | 0.68 | 0.731 | 0.731 | +0.031 (+4.43%) | 8,600 |
30 Jul 2021 | USD | 0.724 | 0.728 | 0.671 | 0.7 | 0.7 | -0.024 (-3.31%) | 24,600 |
29 Jul 2021 | USD | 0.72 | 0.725 | 0.693 | 0.724 | 0.724 | +0.013 (+1.83%) | 10,100 |
28 Jul 2021 | USD | 0.707 | 0.711 | 0.68 | 0.711 | 0.711 | -0.002 (-0.28%) | 25,600 |
27 Jul 2021 | USD | 0.647 | 0.717 | 0.647 | 0.713 | 0.713 | +0.041 (+6.10%) | 123,100 |
26 Jul 2021 | USD | 0.713 | 0.713 | 0.653 | 0.672 | 0.672 | -0.022 (-3.17%) | 31,000 |
23 Jul 2021 | USD | 0.724 | 0.724 | 0.68 | 0.694 | 0.694 | +0.03 (+4.52%) | 15,600 |
22 Jul 2021 | USD | 0.691 | 0.691 | 0.664 | 0.664 | 0.664 | -0.004 (-0.60%) | 26,600 |
21 Jul 2021 | USD | 0.687 | 0.69 | 0.668 | 0.668 | 0.668 | +0.001 (+0.15%) | 37,700 |
20 Jul 2021 | USD | 0.657 | 0.696 | 0.615 | 0.667 | 0.667 | -0.024 (-3.47%) | 28,500 |
19 Jul 2021 | USD | 0.72 | 0.72 | 0.635 | 0.691 | 0.691 | -0.019 (-2.68%) | 127,900 |
16 Jul 2021 | USD | 0.63 | 0.71 | 0.516 | 0.71 | 0.71 | +0.066 (+10.25%) | 263,600 |
15 Jul 2021 | USD | 0.64 | 0.644 | 0.64 | 0.644 | 0.644 | +0.008 (+1.26%) | 105,100 |