Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 1.5 | 1.5 | 1.29 | 1.31 | 1.31 | -0.119 (-8.33%) | 42,300 |
19 Aug 2021 | USD | 1.375 | 1.53 | 1.23 | 1.429 | 1.429 | +0.079 (+5.85%) | 150,100 |
18 Aug 2021 | USD | 1.05 | 1.35 | 1.05 | 1.35 | 1.35 | +0.3 (+28.57%) | 104,900 |
17 Aug 2021 | USD | 0.987 | 1.14 | 0.98 | 1.05 | 1.05 | +0.105 (+11.11%) | 127,900 |
16 Aug 2021 | USD | 0.884 | 0.951 | 0.874 | 0.945 | 0.945 | +0.125 (+15.24%) | 27,700 |
13 Aug 2021 | USD | 0.861 | 0.861 | 0.82 | 0.82 | 0.82 | -0.007 (-0.85%) | 18,200 |
12 Aug 2021 | USD | 0.865 | 0.865 | 0.827 | 0.827 | 0.827 | +0.021 (+2.61%) | 1,100 |
11 Aug 2021 | USD | 0.848 | 0.868 | 0.806 | 0.806 | 0.806 | -0.054 (-6.28%) | 10,600 |
10 Aug 2021 | USD | 0.875 | 0.875 | 0.813 | 0.86 | 0.86 | -0.015 (-1.71%) | 14,600 |
9 Aug 2021 | USD | 0.897 | 0.897 | 0.864 | 0.875 | 0.875 | -0.018 (-2.02%) | 3,300 |
6 Aug 2021 | USD | 0.875 | 0.893 | 0.875 | 0.893 | 0.893 | +0.019 (+2.17%) | 8,400 |
5 Aug 2021 | USD | 0.895 | 0.939 | 0.86 | 0.874 | 0.874 | +0.044 (+5.30%) | 43,500 |
4 Aug 2021 | USD | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | +0.049 (+6.27%) | 4,900 |
3 Aug 2021 | USD | 0.775 | 0.785 | 0.77 | 0.781 | 0.781 | +0.011 (+1.43%) | 8,800 |
2 Aug 2021 | USD | 0.717 | 0.77 | 0.71 | 0.77 | 0.77 | +0.028 (+3.77%) | 5,300 |
30 Jul 2021 | USD | 0.765 | 0.765 | 0.742 | 0.742 | 0.742 | -0.03 (-3.89%) | 900 |
29 Jul 2021 | USD | 0.756 | 0.773 | 0.756 | 0.772 | 0.772 | +0.037 (+5.03%) | 40,000 |
28 Jul 2021 | USD | 0.734 | 0.75 | 0.734 | 0.735 | 0.735 | +0.004 (+0.55%) | 1,700 |
27 Jul 2021 | USD | 0.722 | 0.737 | 0.722 | 0.731 | 0.731 | -0.009 (-1.22%) | 11,800 |
26 Jul 2021 | USD | 0.747 | 0.747 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 3,400 |
23 Jul 2021 | USD | 0.755 | 0.757 | 0.74 | 0.74 | 0.74 | +0.016 (+2.21%) | 11,800 |
22 Jul 2021 | USD | 0.756 | 0.756 | 0.724 | 0.724 | 0.724 | -0.008 (-1.09%) | 10,400 |
21 Jul 2021 | USD | 0.7 | 0.76 | 0.7 | 0.732 | 0.732 | +0.028 (+3.98%) | 10,100 |
20 Jul 2021 | USD | 0.723 | 0.723 | 0.702 | 0.704 | 0.704 | -0.025 (-3.43%) | 3,800 |
19 Jul 2021 | USD | 0.724 | 0.738 | 0.712 | 0.729 | 0.729 | -0.021 (-2.80%) | 35,000 |
16 Jul 2021 | USD | 0.742 | 0.75 | 0.731 | 0.75 | 0.75 | +0.014 (+1.90%) | 28,200 |
15 Jul 2021 | USD | 0.67 | 0.757 | 0.67 | 0.736 | 0.736 | -0.02 (-2.65%) | 10,900 |
14 Jul 2021 | USD | 0.782 | 0.782 | 0.751 | 0.756 | 0.756 | +0.03 (+4.13%) | 3,600 |
13 Jul 2021 | USD | 0.784 | 0.784 | 0.726 | 0.726 | 0.726 | -0.015 (-2.02%) | 60,200 |
12 Jul 2021 | USD | 0.65 | 0.76 | 0.65 | 0.741 | 0.741 | -0.034 (-4.39%) | 10,100 |