Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 0.94 | 0.98 | 0.93 | 0.955 | 0.955 | +0.014 (+1.49%) | 506,400 |
26 Aug 2021 | USD | 0.972 | 0.979 | 0.931 | 0.941 | 0.941 | -0.034 (-3.49%) | 352,000 |
25 Aug 2021 | USD | 1.02 | 1.02 | 0.949 | 0.975 | 0.975 | -0.035 (-3.47%) | 593,500 |
24 Aug 2021 | USD | 0.955 | 1.05 | 0.936 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,387,400 |
23 Aug 2021 | USD | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | +0.04 (+4.26%) | 464,500 |
20 Aug 2021 | USD | 0.87 | 0.945 | 0.87 | 0.94 | 0.94 | +0.06 (+6.82%) | 759,700 |
19 Aug 2021 | USD | 0.901 | 0.94 | 0.868 | 0.88 | 0.88 | -0.085 (-8.81%) | 936,000 |
18 Aug 2021 | USD | 0.99 | 0.99 | 0.92 | 0.965 | 0.965 | -0.025 (-2.53%) | 631,500 |
17 Aug 2021 | USD | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | +0.029 (+3.02%) | 919,700 |
16 Aug 2021 | USD | 0.93 | 1.14 | 0.89 | 0.961 | 0.961 | +0.081 (+9.20%) | 4,115,300 |
13 Aug 2021 | USD | 0.891 | 0.92 | 0.866 | 0.88 | 0.88 | -0.011 (-1.23%) | 359,300 |
12 Aug 2021 | USD | 0.93 | 0.93 | 0.88 | 0.891 | 0.891 | -0.021 (-2.30%) | 236,900 |
11 Aug 2021 | USD | 0.914 | 0.93 | 0.9 | 0.912 | 0.912 | -0.016 (-1.72%) | 164,800 |
10 Aug 2021 | USD | 0.91 | 0.944 | 0.875 | 0.928 | 0.928 | +0.053 (+6.06%) | 769,700 |
9 Aug 2021 | USD | 0.86 | 0.893 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 312,300 |
6 Aug 2021 | USD | 0.851 | 0.86 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 443,500 |
5 Aug 2021 | USD | 0.85 | 0.9 | 0.835 | 0.86 | 0.86 | +0.01 (+1.18%) | 232,900 |
4 Aug 2021 | USD | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 121,500 |
3 Aug 2021 | USD | 0.821 | 0.869 | 0.821 | 0.86 | 0.86 | +0.02 (+2.38%) | 123,100 |
2 Aug 2021 | USD | 0.853 | 0.879 | 0.82 | 0.84 | 0.84 | -0.017 (-1.98%) | 465,800 |
30 Jul 2021 | USD | 0.879 | 0.88 | 0.844 | 0.857 | 0.857 | -0.01 (-1.15%) | 348,600 |
29 Jul 2021 | USD | 0.89 | 0.89 | 0.85 | 0.867 | 0.867 | +0.007 (+0.81%) | 132,100 |
28 Jul 2021 | USD | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 360,900 |
27 Jul 2021 | USD | 0.907 | 0.907 | 0.83 | 0.86 | 0.86 | -0.04 (-4.44%) | 451,200 |
26 Jul 2021 | USD | 0.97 | 0.97 | 0.85 | 0.9 | 0.9 | -0.037 (-3.95%) | 625,300 |
23 Jul 2021 | USD | 0.89 | 0.955 | 0.89 | 0.937 | 0.937 | +0.027 (+2.97%) | 421,900 |
22 Jul 2021 | USD | 0.901 | 0.93 | 0.875 | 0.91 | 0.91 | +0.02 (+2.25%) | 237,100 |
21 Jul 2021 | USD | 0.89 | 0.9 | 0.82 | 0.89 | 0.89 | +0.08 (+9.88%) | 689,400 |
20 Jul 2021 | USD | 0.76 | 0.845 | 0.76 | 0.81 | 0.81 | +0.049 (+6.44%) | 395,800 |
19 Jul 2021 | USD | 0.84 | 0.84 | 0.75 | 0.761 | 0.761 | -0.074 (-8.86%) | 1,260,400 |