Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2021 | USD | 0.979 | 0.979 | 0.93 | 0.975 | 0.975 | -0.01 (-1.02%) | 11,000 |
2 Sep 2021 | USD | 0.94 | 0.985 | 0.93 | 0.985 | 0.985 | +0.054 (+5.78%) | 12,800 |
1 Sep 2021 | USD | 0.9301 | 0.98 | 0.9301 | 0.9312 | 0.9312 | -0.029 (-3.02%) | 21,072 |
31 Aug 2021 | USD | 0.95 | 0.965 | 0.9201 | 0.9602 | 0.9602 | +0 (+0.02%) | 24,830 |
30 Aug 2021 | USD | 0.972 | 0.9999 | 0.96 | 0.96 | 0.96 | -0.002 (-0.21%) | 2,130 |
27 Aug 2021 | USD | 0.93 | 0.99 | 0.93 | 0.962 | 0.962 | -0.016 (-1.64%) | 7,400 |
26 Aug 2021 | USD | 1 | 1 | 0.92 | 0.978 | 0.978 | +0.018 (+1.87%) | 38,600 |
25 Aug 2021 | USD | 0.936 | 1 | 0.91 | 0.96 | 0.96 | +0.01 (+1.05%) | 50,800 |
24 Aug 2021 | USD | 1 | 1 | 0.93 | 0.95 | 0.95 | +0.02 (+2.14%) | 38,146 |
23 Aug 2021 | USD | 1.025 | 1.05 | 0.93 | 0.9301 | 0.9301 | -0.07 (-6.99%) | 28,292 |
20 Aug 2021 | USD | 1.065 | 1.065 | 0.97 | 1 | 1 | -0.08 (-7.41%) | 71,800 |
19 Aug 2021 | USD | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 21,500 |
18 Aug 2021 | USD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 34,300 |
17 Aug 2021 | USD | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | +0.02 (+1.79%) | 33,700 |
16 Aug 2021 | USD | 1.195 | 1.195 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 44,400 |
13 Aug 2021 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 26,000 |
12 Aug 2021 | USD | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 8,300 |
11 Aug 2021 | USD | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.012 (+1.04%) | 21,400 |
10 Aug 2021 | USD | 1.17 | 1.175 | 1.15 | 1.158 | 1.158 | -0.017 (-1.45%) | 6,300 |
9 Aug 2021 | USD | 1.194 | 1.194 | 1.15 | 1.175 | 1.175 | +0.015 (+1.29%) | 50,500 |
6 Aug 2021 | USD | 1.201 | 1.22 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 38,700 |
5 Aug 2021 | USD | 1.2 | 1.22 | 1.185 | 1.2 | 1.2 | 0.0 (0.0%) | 121,700 |
4 Aug 2021 | USD | 1.2 | 1.215 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 83,900 |
3 Aug 2021 | USD | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 88,500 |
2 Aug 2021 | USD | 1.15 | 1.2 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 8,900 |
30 Jul 2021 | USD | 1.25 | 1.25 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 30,700 |
29 Jul 2021 | USD | 1.16 | 1.2 | 1.13 | 1.2 | 1.2 | 0.0 (0.0%) | 38,500 |
28 Jul 2021 | USD | 1.15 | 1.212 | 1.15 | 1.2 | 1.2 | +0.005 (+0.42%) | 22,600 |
27 Jul 2021 | USD | 1.2 | 1.25 | 1.15 | 1.195 | 1.195 | -0.005 (-0.42%) | 57,687 |
26 Jul 2021 | USD | 1.2 | 1.25 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 9,781 |