Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2021 | USD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 30,700 |
25 Aug 2021 | USD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 5,900 |
24 Aug 2021 | USD | 0.99 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 21,200 |
23 Aug 2021 | USD | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | +0.07 (+7.69%) | 62,000 |
20 Aug 2021 | USD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 18,800 |
19 Aug 2021 | USD | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 101,300 |
18 Aug 2021 | USD | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -0.02 (-2.08%) | 128,600 |
17 Aug 2021 | USD | 1 | 1 | 0.92 | 0.96 | 0.96 | -0.06 (-5.88%) | 145,000 |
16 Aug 2021 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 25,800 |
13 Aug 2021 | USD | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 115,400 |
12 Aug 2021 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 44,500 |
11 Aug 2021 | USD | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 32,000 |
10 Aug 2021 | USD | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 155,700 |
9 Aug 2021 | USD | 1.06 | 1.1 | 1.04 | 1.07 | 1.07 | -0.06 (-5.31%) | 291,400 |
6 Aug 2021 | USD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 23,200 |
5 Aug 2021 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 28,100 |
4 Aug 2021 | USD | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 42,100 |
3 Aug 2021 | USD | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 28,700 |
2 Aug 2021 | USD | 1.19 | 1.25 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 15,400 |
30 Jul 2021 | USD | 1.2 | 1.2 | 1.13 | 1.2 | 1.2 | -0.01 (-0.83%) | 119,400 |
29 Jul 2021 | USD | 1.2 | 1.22 | 1.17 | 1.21 | 1.21 | +0.05 (+4.31%) | 80,500 |
28 Jul 2021 | USD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 15,300 |
27 Jul 2021 | USD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 42,000 |
26 Jul 2021 | USD | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 53,800 |
23 Jul 2021 | USD | 1.2 | 1.2 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 72,000 |
22 Jul 2021 | USD | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 125,900 |
21 Jul 2021 | USD | 1.16 | 1.2 | 1.13 | 1.19 | 1.19 | +0.08 (+7.21%) | 531,800 |
20 Jul 2021 | USD | 1.07 | 1.13 | 1.05 | 1.11 | 1.11 | +0.08 (+7.77%) | 69,600 |
19 Jul 2021 | USD | 1.08 | 1.12 | 1.03 | 1.03 | 1.03 | -0.09 (-8.04%) | 150,100 |
16 Jul 2021 | USD | 1.2 | 1.2 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 131,800 |