Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 0.842 | 0.89 | 0.825 | 0.85 | 0.85 | -0.015 (-1.73%) | 178,700 |
26 Aug 2021 | USD | 0.83 | 0.89 | 0.83 | 0.865 | 0.865 | +0.023 (+2.73%) | 69,700 |
25 Aug 2021 | USD | 0.85 | 0.88 | 0.84 | 0.842 | 0.842 | -0.008 (-0.94%) | 22,300 |
24 Aug 2021 | USD | 0.85 | 0.89 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 72,300 |
23 Aug 2021 | USD | 0.81 | 0.881 | 0.8 | 0.86 | 0.86 | +0.025 (+2.99%) | 128,000 |
20 Aug 2021 | USD | 0.83 | 0.85 | 0.781 | 0.835 | 0.835 | +0.015 (+1.83%) | 111,200 |
19 Aug 2021 | USD | 0.824 | 0.824 | 0.76 | 0.82 | 0.82 | +0.001 (+0.12%) | 242,000 |
18 Aug 2021 | USD | 0.807 | 0.84 | 0.807 | 0.819 | 0.819 | +0.012 (+1.49%) | 24,900 |
17 Aug 2021 | USD | 0.8 | 0.829 | 0.795 | 0.807 | 0.807 | +0.012 (+1.51%) | 89,000 |
16 Aug 2021 | USD | 0.86 | 0.86 | 0.79 | 0.795 | 0.795 | -0.048 (-5.69%) | 244,600 |
13 Aug 2021 | USD | 0.85 | 0.85 | 0.832 | 0.843 | 0.843 | +0.002 (+0.24%) | 29,200 |
12 Aug 2021 | USD | 0.874 | 0.875 | 0.834 | 0.841 | 0.841 | -0.019 (-2.21%) | 37,500 |
11 Aug 2021 | USD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | +0.015 (+1.78%) | 53,600 |
10 Aug 2021 | USD | 0.86 | 0.866 | 0.841 | 0.845 | 0.845 | -0.006 (-0.71%) | 40,000 |
9 Aug 2021 | USD | 0.861 | 0.866 | 0.851 | 0.851 | 0.851 | -0.017 (-1.96%) | 23,700 |
6 Aug 2021 | USD | 0.89 | 0.89 | 0.862 | 0.868 | 0.868 | -0.022 (-2.47%) | 52,000 |
5 Aug 2021 | USD | 0.905 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 80,300 |
4 Aug 2021 | USD | 0.88 | 0.916 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 137,400 |
3 Aug 2021 | USD | 0.92 | 0.922 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 117,400 |
2 Aug 2021 | USD | 0.91 | 0.93 | 0.891 | 0.91 | 0.91 | +0.01 (+1.11%) | 174,500 |
30 Jul 2021 | USD | 0.928 | 0.954 | 0.89 | 0.9 | 0.9 | -0.028 (-3.02%) | 148,000 |
29 Jul 2021 | USD | 0.9 | 0.959 | 0.9 | 0.928 | 0.928 | +0.037 (+4.15%) | 417,100 |
28 Jul 2021 | USD | 0.89 | 0.94 | 0.875 | 0.891 | 0.891 | -0.001 (-0.11%) | 140,700 |
27 Jul 2021 | USD | 0.9 | 0.926 | 0.892 | 0.892 | 0.892 | -0.013 (-1.44%) | 26,700 |
26 Jul 2021 | USD | 0.902 | 0.936 | 0.902 | 0.905 | 0.905 | +0.003 (+0.33%) | 32,600 |
23 Jul 2021 | USD | 0.93 | 0.947 | 0.895 | 0.902 | 0.902 | -0.028 (-3.01%) | 48,500 |
22 Jul 2021 | USD | 0.957 | 0.957 | 0.901 | 0.93 | 0.93 | -0.01 (-1.06%) | 58,200 |
21 Jul 2021 | USD | 0.909 | 0.95 | 0.89 | 0.94 | 0.94 | +0.041 (+4.53%) | 82,400 |
20 Jul 2021 | USD | 0.8845 | 0.93 | 0.8831 | 0.8993 | 0.8993 | +0.015 (+1.67%) | 76,909 |
19 Jul 2021 | USD | 0.91 | 0.92 | 0.87 | 0.8845 | 0.8845 | -0.015 (-1.72%) | 159,373 |