Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2021 | USD | 0.96 | 0.975 | 0.9 | 0.901 | 0.901 | -0.07 (-7.21%) | 27,800 |
3 Sep 2021 | USD | 0.913 | 0.971 | 0.901 | 0.971 | 0.971 | +0.058 (+6.35%) | 28,300 |
2 Sep 2021 | USD | 0.941 | 0.945 | 0.906 | 0.913 | 0.913 | -0.027 (-2.87%) | 12,500 |
1 Sep 2021 | USD | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.03 (-3.09%) | 18,400 |
31 Aug 2021 | USD | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | +0.04 (+4.30%) | 17,200 |
30 Aug 2021 | USD | 0.95 | 0.975 | 0.93 | 0.93 | 0.93 | +0.045 (+5.08%) | 13,500 |
27 Aug 2021 | USD | 0.885 | 0.992 | 0.885 | 0.885 | 0.885 | +0.015 (+1.72%) | 69,900 |
26 Aug 2021 | USD | 0.872 | 0.906 | 0.87 | 0.87 | 0.87 | -0.015 (-1.69%) | 3,300 |
25 Aug 2021 | USD | 0.871 | 0.902 | 0.871 | 0.885 | 0.885 | -0.024 (-2.64%) | 9,500 |
24 Aug 2021 | USD | 0.915 | 0.92 | 0.89 | 0.909 | 0.909 | +0.019 (+2.13%) | 40,900 |
23 Aug 2021 | USD | 0.837 | 0.897 | 0.837 | 0.89 | 0.89 | +0.06 (+7.23%) | 64,800 |
20 Aug 2021 | USD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.007 (-0.84%) | 13,800 |
19 Aug 2021 | USD | 0.841 | 0.841 | 0.821 | 0.837 | 0.837 | +0.007 (+0.84%) | 22,600 |
18 Aug 2021 | USD | 0.848 | 0.851 | 0.83 | 0.83 | 0.83 | -0.019 (-2.24%) | 20,000 |
17 Aug 2021 | USD | 0.853 | 0.883 | 0.843 | 0.849 | 0.849 | -0.003 (-0.35%) | 69,100 |
16 Aug 2021 | USD | 0.881 | 0.888 | 0.84 | 0.852 | 0.852 | -0.038 (-4.27%) | 54,000 |
13 Aug 2021 | USD | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | +0.025 (+2.89%) | 11,900 |
12 Aug 2021 | USD | 0.875 | 0.875 | 0.859 | 0.865 | 0.865 | -0.017 (-1.93%) | 23,300 |
11 Aug 2021 | USD | 0.86 | 0.892 | 0.85 | 0.882 | 0.882 | +0.042 (+5%) | 63,500 |
10 Aug 2021 | USD | 0.89 | 0.89 | 0.822 | 0.84 | 0.84 | -0.045 (-5.08%) | 93,100 |
9 Aug 2021 | USD | 0.911 | 0.911 | 0.854 | 0.885 | 0.885 | -0.083 (-8.57%) | 155,200 |
6 Aug 2021 | USD | 0.936 | 0.968 | 0.936 | 0.968 | 0.968 | +0.028 (+2.98%) | 4,400 |
5 Aug 2021 | USD | 0.985 | 0.985 | 0.929 | 0.94 | 0.94 | -0.052 (-5.24%) | 37,700 |
4 Aug 2021 | USD | 0.998 | 0.998 | 0.98 | 0.992 | 0.992 | +0.002 (+0.20%) | 15,500 |
3 Aug 2021 | USD | 1.21 | 1.21 | 0.99 | 0.99 | 0.99 | -0.065 (-6.16%) | 2,900 |
2 Aug 2021 | USD | 1.03 | 1.09 | 1.03 | 1.055 | 1.055 | +0.04 (+3.94%) | 16,400 |
30 Jul 2021 | USD | 1.01 | 1.015 | 1.01 | 1.015 | 1.015 | -0.005 (-0.49%) | 1,900 |
29 Jul 2021 | USD | 1 | 1.02 | 0.99 | 1.02 | 1.02 | +0.042 (+4.29%) | 8,400 |
28 Jul 2021 | USD | 0.963 | 0.984 | 0.958 | 0.978 | 0.978 | +0.034 (+3.60%) | 8,700 |
27 Jul 2021 | USD | 0.942 | 0.944 | 0.942 | 0.944 | 0.944 | -0.011 (-1.15%) | 200 |