Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 0.9 | 0.9015 | 0.84 | 0.8401 | 0.8401 | -0.06 (-6.66%) | 79,053 |
24 Aug 2021 | USD | 0.96 | 1 | 0.9 | 0.9 | 0.9 | -0.072 (-7.41%) | 44,927 |
23 Aug 2021 | USD | 1.04 | 1.04 | 0.936 | 0.972 | 0.972 | -0.008 (-0.82%) | 22,042 |
20 Aug 2021 | USD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 26,967 |
19 Aug 2021 | USD | 1.018 | 1.02 | 1 | 1.02 | 1.02 | -0.018 (-1.73%) | 18,383 |
18 Aug 2021 | USD | 1.05 | 1.0598 | 1 | 1.038 | 1.038 | -0.003 (-0.24%) | 7,360 |
17 Aug 2021 | USD | 1.04 | 1.09 | 1 | 1.0405 | 1.0405 | -0.054 (-4.98%) | 25,786 |
16 Aug 2021 | USD | 1.08 | 1.1001 | 1.04 | 1.095 | 1.095 | +0.055 (+5.29%) | 41,112 |
13 Aug 2021 | USD | 1.04 | 1.1 | 1.04 | 1.04 | 1.04 | -0.07 (-6.31%) | 11,812 |
12 Aug 2021 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 742 |
11 Aug 2021 | USD | 1.14 | 1.14 | 1.02 | 1.14 | 1.14 | 0.0 (0.0%) | 25,530 |
10 Aug 2021 | USD | 1.14 | 1.14 | 1.0501 | 1.14 | 1.14 | +0.05 (+4.59%) | 21,259 |
9 Aug 2021 | USD | 1.08 | 1.09 | 1.035 | 1.09 | 1.09 | 0.0 (0.0%) | 27,272 |
6 Aug 2021 | USD | 1.14 | 1.14 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 22,265 |
5 Aug 2021 | USD | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 35,624 |
4 Aug 2021 | USD | 1.157 | 1.157 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 7,421 |
3 Aug 2021 | USD | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 18,049 |
2 Aug 2021 | USD | 1.21 | 1.21 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 20,862 |
30 Jul 2021 | USD | 1.06 | 1.07 | 1.0301 | 1.07 | 1.07 | +0.02 (+1.90%) | 23,692 |
29 Jul 2021 | USD | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 44,279 |
28 Jul 2021 | USD | 1.25 | 1.25 | 1.0801 | 1.09 | 1.09 | -0.07 (-6.03%) | 46,485 |
27 Jul 2021 | USD | 1.23 | 1.23 | 1.11 | 1.16 | 1.16 | -0.02 (-1.69%) | 14,452 |
26 Jul 2021 | USD | 1.28 | 1.28 | 1.13 | 1.18 | 1.18 | -0.12 (-9.23%) | 31,563 |
23 Jul 2021 | USD | 1.27 | 1.3 | 1.1601 | 1.3 | 1.3 | +0.04 (+3.17%) | 43,412 |
22 Jul 2021 | USD | 1.27 | 1.27 | 1.13 | 1.26 | 1.26 | +0.02 (+1.61%) | 35,153 |
21 Jul 2021 | USD | 1.24 | 1.24 | 1.14 | 1.24 | 1.24 | 0.0 (0.0%) | 12,230 |
20 Jul 2021 | USD | 1.25 | 1.25 | 1.15 | 1.24 | 1.24 | -0.01 (-0.80%) | 26,167 |
19 Jul 2021 | USD | 1.36 | 1.36 | 1.21 | 1.25 | 1.25 | -0.11 (-8.09%) | 25,997 |
16 Jul 2021 | USD | 1.27 | 1.36 | 1.26 | 1.36 | 1.36 | +0.04 (+3.03%) | 17,423 |
15 Jul 2021 | USD | 1.28 | 1.32 | 1.265 | 1.32 | 1.32 | -0.04 (-2.94%) | 315,781 |