Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 0.85 | 0.88 | 0.8 | 0.88 | 0.88 | +0.08 (+10%) | 105,400 |
24 Aug 2021 | USD | 0.799 | 0.8 | 0.763 | 0.8 | 0.8 | 0.0 (0.0%) | 24,300 |
23 Aug 2021 | USD | 0.77 | 0.8 | 0.742 | 0.8 | 0.8 | 0.0 (0.0%) | 51,600 |
20 Aug 2021 | USD | 0.8 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 47,000 |
19 Aug 2021 | USD | 0.8 | 0.8 | 0.733 | 0.8 | 0.8 | -0.03 (-3.61%) | 41,000 |
18 Aug 2021 | USD | 0.8 | 0.833 | 0.792 | 0.83 | 0.83 | -0.015 (-1.78%) | 38,300 |
17 Aug 2021 | USD | 0.85 | 0.859 | 0.82 | 0.845 | 0.845 | -0.004 (-0.47%) | 17,100 |
16 Aug 2021 | USD | 0.82 | 0.85 | 0.811 | 0.849 | 0.849 | -0.001 (-0.12%) | 105,300 |
13 Aug 2021 | USD | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 129,900 |
12 Aug 2021 | USD | 0.81 | 0.86 | 0.8 | 0.85 | 0.85 | -0.009 (-1.05%) | 188,700 |
11 Aug 2021 | USD | 0.9 | 0.9 | 0.815 | 0.859 | 0.859 | -0.011 (-1.26%) | 28,500 |
10 Aug 2021 | USD | 0.88 | 0.909 | 0.846 | 0.87 | 0.87 | -0.04 (-4.40%) | 85,700 |
9 Aug 2021 | USD | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 51,100 |
6 Aug 2021 | USD | 0.865 | 0.92 | 0.85 | 0.91 | 0.91 | +0.051 (+5.94%) | 71,300 |
5 Aug 2021 | USD | 0.85 | 0.88 | 0.8 | 0.859 | 0.859 | +0.059 (+7.37%) | 124,200 |
4 Aug 2021 | USD | 0.68 | 0.8 | 0.68 | 0.8 | 0.8 | +0.02 (+2.56%) | 42,300 |
3 Aug 2021 | USD | 0.757 | 0.79 | 0.691 | 0.78 | 0.78 | -0.02 (-2.50%) | 14,200 |
2 Aug 2021 | USD | 0.75 | 0.8 | 0.735 | 0.8 | 0.8 | +0.011 (+1.39%) | 23,000 |
30 Jul 2021 | USD | 0.777 | 0.789 | 0.77 | 0.789 | 0.789 | +0.03 (+3.95%) | 38,500 |
29 Jul 2021 | USD | 0.739 | 0.759 | 0.711 | 0.759 | 0.759 | +0.02 (+2.71%) | 47,600 |
28 Jul 2021 | USD | 0.7 | 0.739 | 0.7 | 0.739 | 0.739 | 0.0 (0.0%) | 10,000 |
27 Jul 2021 | USD | 0.73 | 0.739 | 0.7 | 0.739 | 0.739 | +0.039 (+5.57%) | 22,100 |
26 Jul 2021 | USD | 0.7 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 34,400 |
23 Jul 2021 | USD | 0.695 | 0.7 | 0.691 | 0.7 | 0.7 | -0.034 (-4.63%) | 33,400 |
22 Jul 2021 | USD | 0.65 | 0.739 | 0.625 | 0.734 | 0.734 | +0.084 (+12.92%) | 301,200 |
21 Jul 2021 | USD | 0.72 | 0.72 | 0.647 | 0.65 | 0.65 | -0.07 (-9.72%) | 77,300 |
20 Jul 2021 | USD | 0.65 | 0.72 | 0.638 | 0.72 | 0.72 | +0.02 (+2.86%) | 128,300 |
19 Jul 2021 | USD | 0.688 | 0.7 | 0.638 | 0.7 | 0.7 | 0.0 (0.0%) | 169,000 |
16 Jul 2021 | USD | 0.701 | 0.75 | 0.675 | 0.7 | 0.7 | -0.04 (-5.41%) | 196,500 |
15 Jul 2021 | USD | 0.74 | 0.74 | 0.691 | 0.74 | 0.74 | -0.01 (-1.33%) | 96,100 |