Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2021 | USD | 0.81 | 0.878 | 0.81 | 0.839 | 0.839 | +0.041 (+5.14%) | 83,800 |
11 Aug 2021 | USD | 0.777 | 0.809 | 0.772 | 0.798 | 0.798 | +0.037 (+4.86%) | 80,700 |
10 Aug 2021 | USD | 0.702 | 0.761 | 0.702 | 0.761 | 0.761 | +0.061 (+8.71%) | 101,200 |
9 Aug 2021 | USD | 0.643 | 0.74 | 0.615 | 0.7 | 0.7 | +0.062 (+9.72%) | 63,700 |
6 Aug 2021 | USD | 0.63 | 0.638 | 0.617 | 0.638 | 0.638 | +0.008 (+1.27%) | 28,900 |
5 Aug 2021 | USD | 0.649 | 0.649 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 5,100 |
4 Aug 2021 | USD | 0.65 | 0.65 | 0.63 | 0.635 | 0.635 | -0.006 (-0.94%) | 5,400 |
3 Aug 2021 | USD | 0.595 | 0.641 | 0.59 | 0.641 | 0.641 | +0.028 (+4.57%) | 44,000 |
2 Aug 2021 | USD | 0.65 | 0.65 | 0.6 | 0.613 | 0.613 | +0.013 (+2.17%) | 46,900 |
30 Jul 2021 | USD | 0.55 | 0.605 | 0.542 | 0.6 | 0.6 | +0.041 (+7.33%) | 58,500 |
29 Jul 2021 | USD | 0.516 | 0.582 | 0.516 | 0.559 | 0.559 | +0.026 (+4.88%) | 24,000 |
28 Jul 2021 | USD | 0.527 | 0.543 | 0.515 | 0.533 | 0.533 | +0.004 (+0.76%) | 20,200 |
27 Jul 2021 | USD | 0.53 | 0.55 | 0.525 | 0.529 | 0.529 | -0.007 (-1.31%) | 39,300 |
26 Jul 2021 | USD | 0.546 | 0.546 | 0.525 | 0.536 | 0.536 | +0.008 (+1.52%) | 13,400 |
23 Jul 2021 | USD | 0.525 | 0.549 | 0.525 | 0.528 | 0.528 | +0.018 (+3.53%) | 54,900 |
22 Jul 2021 | USD | 0.466 | 0.526 | 0.463 | 0.51 | 0.51 | +0.047 (+10.15%) | 102,700 |
21 Jul 2021 | USD | 0.479 | 0.512 | 0.455 | 0.463 | 0.463 | -0.01 (-2.11%) | 56,500 |
20 Jul 2021 | USD | 0.47 | 0.49 | 0.45 | 0.473 | 0.473 | +0.013 (+2.83%) | 59,400 |
19 Jul 2021 | USD | 0.485 | 0.485 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 37,900 |
16 Jul 2021 | USD | 0.492 | 0.505 | 0.491 | 0.5 | 0.5 | +0.015 (+3.09%) | 5,900 |
15 Jul 2021 | USD | 0.502 | 0.519 | 0.475 | 0.485 | 0.485 | -0.02 (-3.96%) | 26,300 |
14 Jul 2021 | USD | 0.53 | 0.53 | 0.505 | 0.505 | 0.505 | +0.002 (+0.40%) | 26,500 |
13 Jul 2021 | USD | 0.503 | 0.503 | 0.503 | 0.503 | 0.503 | 0.0 (0.0%) | 0 |
12 Jul 2021 | USD | 0.515 | 0.541 | 0.503 | 0.503 | 0.503 | -0.036 (-6.68%) | 4,600 |
9 Jul 2021 | USD | 0.509 | 0.539 | 0.48 | 0.539 | 0.539 | +0.039 (+7.80%) | 22,700 |
8 Jul 2021 | USD | 0.507 | 0.553 | 0.499 | 0.5 | 0.5 | -0.053 (-9.58%) | 49,500 |
7 Jul 2021 | USD | 0.582 | 0.582 | 0.551 | 0.553 | 0.553 | -0.011 (-1.95%) | 9,900 |
6 Jul 2021 | USD | 0.588 | 0.588 | 0.555 | 0.564 | 0.564 | -0.016 (-2.76%) | 17,500 |
2 Jul 2021 | USD | 0.576 | 0.58 | 0.576 | 0.58 | 0.58 | +0.015 (+2.65%) | 700 |
1 Jul 2021 | USD | 0.583 | 0.6 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 16,200 |