Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | USD | 0.7845 | 0.7931 | 0.7625 | 0.773 | 0.773 | -0.01 (-1.31%) | 13,189,950 |
17 Aug 2021 | USD | 0.8353 | 0.8462 | 0.7833 | 0.7833 | 0.7833 | -0.05 (-6.00%) | 15,322,377 |
16 Aug 2021 | USD | 0.8769 | 0.8803 | 0.8332 | 0.8333 | 0.8333 | -0.044 (-5.00%) | 17,338,372 |
15 Aug 2021 | USD | 0.888 | 0.8988 | 0.8492 | 0.8772 | 0.8772 | -0.011 (-1.18%) | 13,276,945 |
14 Aug 2021 | USD | 0.8762 | 0.9196 | 0.8661 | 0.8877 | 0.8877 | +0.012 (+1.37%) | 22,936,552 |
13 Aug 2021 | USD | 0.8373 | 0.8761 | 0.8362 | 0.8757 | 0.8757 | +0.038 (+4.59%) | 16,813,122 |
12 Aug 2021 | USD | 0.8559 | 0.8632 | 0.8247 | 0.8373 | 0.8373 | -0.018 (-2.06%) | 14,515,835 |
11 Aug 2021 | USD | 0.831 | 0.8598 | 0.831 | 0.8549 | 0.8549 | +0.024 (+2.90%) | 16,945,287 |
10 Aug 2021 | USD | 0.8233 | 0.8581 | 0.8144 | 0.8308 | 0.8308 | +0.009 (+1.03%) | 16,618,090 |
9 Aug 2021 | USD | 0.7748 | 0.8336 | 0.7692 | 0.8223 | 0.8223 | +0.047 (+6.06%) | 21,711,613 |
8 Aug 2021 | USD | 0.7936 | 0.7971 | 0.7723 | 0.7753 | 0.7753 | -0.018 (-2.27%) | 10,257,757 |
7 Aug 2021 | USD | 0.7762 | 0.8153 | 0.7729 | 0.7933 | 0.7933 | +0.018 (+2.32%) | 17,476,289 |
6 Aug 2021 | USD | 0.763 | 0.7877 | 0.7556 | 0.7753 | 0.7753 | +0.013 (+1.75%) | 14,743,856 |
5 Aug 2021 | USD | 0.7641 | 0.7708 | 0.7433 | 0.762 | 0.762 | -0.002 (-0.20%) | 13,586,877 |
4 Aug 2021 | USD | 0.7748 | 0.7814 | 0.7601 | 0.7635 | 0.7635 | -0.012 (-1.52%) | 11,891,512 |
3 Aug 2021 | USD | 0.7891 | 0.798 | 0.7576 | 0.7753 | 0.7753 | -0.014 (-1.82%) | 13,691,714 |
2 Aug 2021 | USD | 0.7688 | 0.8157 | 0.7597 | 0.7897 | 0.7897 | +0.023 (+2.97%) | 15,074,812 |
1 Aug 2021 | USD | 0.763 | 0.812 | 0.7576 | 0.7669 | 0.7669 | +0.003 (+0.41%) | 16,244,133 |
31 Jul 2021 | USD | 0.7539 | 0.7767 | 0.7459 | 0.7638 | 0.7638 | +0.01 (+1.34%) | 12,889,464 |
30 Jul 2021 | USD | 0.7457 | 0.7556 | 0.7211 | 0.7537 | 0.7537 | +0.007 (+0.94%) | 11,910,514 |
29 Jul 2021 | USD | 0.7358 | 0.7541 | 0.7217 | 0.7467 | 0.7467 | +0.011 (+1.55%) | 10,349,554 |
28 Jul 2021 | USD | 0.7548 | 0.7548 | 0.7212 | 0.7353 | 0.7353 | -0.018 (-2.42%) | 12,108,974 |
27 Jul 2021 | USD | 0.686 | 0.7641 | 0.6824 | 0.7535 | 0.7535 | +0.068 (+9.87%) | 28,305,775 |
26 Jul 2021 | USD | 0.671 | 0.7241 | 0.6689 | 0.6858 | 0.6858 | +0.016 (+2.45%) | 19,106,478 |
25 Jul 2021 | USD | 0.6771 | 0.681 | 0.6534 | 0.6694 | 0.6694 | -0.008 (-1.14%) | 8,673,971 |
24 Jul 2021 | USD | 0.671 | 0.6857 | 0.6638 | 0.6771 | 0.6771 | +0.007 (+1.03%) | 11,117,789 |
23 Jul 2021 | USD | 0.6469 | 0.6725 | 0.6435 | 0.6702 | 0.6702 | +0.024 (+3.67%) | 15,023,619 |
22 Jul 2021 | USD | 0.6852 | 0.6986 | 0.6455 | 0.6465 | 0.6465 | -0.04 (-5.85%) | 11,481,017 |
21 Jul 2021 | USD | 0.6267 | 0.7119 | 0.6184 | 0.6867 | 0.6867 | +0.06 (+9.63%) | 14,913,086 |
20 Jul 2021 | USD | 0.7043 | 0.7078 | 0.6232 | 0.6264 | 0.6264 | -0.079 (-11.16%) | 12,761,140 |