Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2021 | USD | 0.803 | 0.804 | 0.773 | 0.795 | 0.795 | -0.02 (-2.45%) | 1,288,500 |
3 Aug 2021 | USD | 0.885 | 0.885 | 0.802 | 0.815 | 0.815 | -0.505 (-38.26%) | 6,471,400 |
2 Aug 2021 | USD | 1.177 | 1.33 | 1.15 | 1.32 | 1.32 | -0.12 (-8.33%) | 1,411,300 |
30 Jul 2021 | USD | 1.26 | 1.49 | 1.25 | 1.44 | 1.44 | +0.145 (+11.20%) | 1,261,400 |
29 Jul 2021 | USD | 1.22 | 1.37 | 1.22 | 1.295 | 1.295 | +0.085 (+7.02%) | 545,500 |
28 Jul 2021 | USD | 1.141 | 1.25 | 1.12 | 1.21 | 1.21 | +0.07 (+6.14%) | 322,800 |
27 Jul 2021 | USD | 1.23 | 1.24 | 1.063 | 1.14 | 1.14 | -0.06 (-5%) | 570,900 |
26 Jul 2021 | USD | 1.26 | 1.34 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 178,500 |
23 Jul 2021 | USD | 1.4 | 1.4 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 236,300 |
22 Jul 2021 | USD | 1.43 | 1.43 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 182,500 |
21 Jul 2021 | USD | 1.33 | 1.49 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 407,300 |
20 Jul 2021 | USD | 1.37 | 1.45 | 1.249 | 1.34 | 1.34 | -0.05 (-3.60%) | 382,500 |
19 Jul 2021 | USD | 1.43 | 1.48 | 1.32 | 1.39 | 1.39 | -0.1 (-6.71%) | 284,100 |
16 Jul 2021 | USD | 1.45 | 1.94 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 2,337,600 |
15 Jul 2021 | USD | 1.414 | 1.45 | 1.404 | 1.42 | 1.42 | -0.04 (-2.74%) | 45,300 |
14 Jul 2021 | USD | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | +0.005 (+0.34%) | 27,500 |
13 Jul 2021 | USD | 1.51 | 1.515 | 1.45 | 1.455 | 1.455 | -0.055 (-3.64%) | 50,100 |
12 Jul 2021 | USD | 1.45 | 1.51 | 1.413 | 1.51 | 1.51 | +0.07 (+4.86%) | 52,500 |
9 Jul 2021 | USD | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 29,600 |
8 Jul 2021 | USD | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | +0.02 (+1.38%) | 61,800 |
7 Jul 2021 | USD | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 32,700 |
6 Jul 2021 | USD | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 26,800 |
2 Jul 2021 | USD | 1.59 | 1.59 | 1.5 | 1.53 | 1.53 | -0.007 (-0.46%) | 76,400 |
1 Jul 2021 | USD | 1.62 | 1.62 | 1.51 | 1.537 | 1.537 | +0.037 (+2.47%) | 72,500 |
30 Jun 2021 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 90,100 |
29 Jun 2021 | USD | 1.45 | 1.505 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 84,000 |
28 Jun 2021 | USD | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 14,300 |
25 Jun 2021 | USD | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 33,100 |
24 Jun 2021 | USD | 1.5 | 1.54 | 1.46 | 1.49 | 1.49 | -0.07 (-4.49%) | 74,200 |
23 Jun 2021 | USD | 1.55 | 1.57 | 1.48 | 1.56 | 1.56 | +0.1 (+6.85%) | 155,400 |