Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2021 | USD | 0.98 | 0.9806 | 0.9641 | 0.9732 | 0.9732 | -0.007 (-0.68%) | 20,613 |
10 Aug 2021 | USD | 0.9869 | 0.9869 | 0.97 | 0.9799 | 0.9799 | -0.01 (-1.02%) | 3,500 |
9 Aug 2021 | USD | 0.93 | 1.02 | 0.93 | 0.99 | 0.99 | +0.008 (+0.86%) | 45,306 |
6 Aug 2021 | USD | 0.9631 | 1.0072 | 0.9532 | 0.9816 | 0.9816 | +0.033 (+3.50%) | 24,102 |
5 Aug 2021 | USD | 0.98 | 0.9901 | 0.94 | 0.9484 | 0.9484 | -0.021 (-2.22%) | 23,245 |
4 Aug 2021 | USD | 0.926 | 0.9951 | 0.926 | 0.9699 | 0.9699 | -0.001 (-0.11%) | 24,298 |
3 Aug 2021 | USD | 1 | 1.0018 | 0.971 | 0.971 | 0.971 | -0.069 (-6.63%) | 24,405 |
2 Aug 2021 | USD | 1.015 | 1.09 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 17,134 |
30 Jul 2021 | USD | 1.0174 | 1.0199 | 0.9962 | 1.01 | 1.01 | -0.02 (-1.94%) | 23,789 |
29 Jul 2021 | USD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.016 (-1.49%) | 12,644 |
28 Jul 2021 | USD | 0.97 | 1.0456 | 0.97 | 1.0456 | 1.0456 | +0.016 (+1.52%) | 45,734 |
27 Jul 2021 | USD | 1.01 | 1.0299 | 0.9898 | 1.0299 | 1.0299 | +0.038 (+3.82%) | 36,592 |
26 Jul 2021 | USD | 0.9745 | 1.0025 | 0.9745 | 0.992 | 0.992 | -0.028 (-2.75%) | 12,920 |
23 Jul 2021 | USD | 1.0041 | 1.0521 | 1.0015 | 1.02 | 1.02 | +0.01 (+0.98%) | 21,535 |
22 Jul 2021 | USD | 1.0937 | 1.0937 | 0.99 | 1.0101 | 1.0101 | -0.06 (-5.60%) | 31,493 |
21 Jul 2021 | USD | 1.1 | 1.11 | 1.06 | 1.07 | 1.07 | +0.05 (+4.90%) | 125,069 |
20 Jul 2021 | USD | 0.95 | 1.02 | 0.9438 | 1.02 | 1.02 | +0.11 (+12.09%) | 121,859 |
19 Jul 2021 | USD | 0.9368 | 0.95 | 0.85 | 0.91 | 0.91 | -0.004 (-0.45%) | 92,409 |
16 Jul 2021 | USD | 0.8933 | 0.9859 | 0.8933 | 0.9141 | 0.9141 | +0.11 (+13.69%) | 119,872 |
15 Jul 2021 | USD | 0.83 | 0.83 | 0.798 | 0.804 | 0.804 | -0.016 (-1.95%) | 21,175 |
14 Jul 2021 | USD | 0.84 | 0.8488 | 0.7989 | 0.82 | 0.82 | -0.062 (-7.04%) | 90,777 |
13 Jul 2021 | USD | 0.9113 | 0.9135 | 0.87 | 0.8821 | 0.8821 | -0.061 (-6.52%) | 72,567 |
12 Jul 2021 | USD | 0.8831 | 0.9436 | 0.8831 | 0.9436 | 0.9436 | -0.025 (-2.59%) | 26,350 |
9 Jul 2021 | USD | 0.9578 | 0.9914 | 0.95 | 0.9687 | 0.9687 | -0.001 (-0.13%) | 42,023 |
8 Jul 2021 | USD | 0.9964 | 0.9964 | 0.9658 | 0.97 | 0.97 | -0.03 (-3%) | 32,371 |
7 Jul 2021 | USD | 1.0499 | 1.05 | 1 | 1 | 1 | -0.07 (-6.54%) | 82,436 |
6 Jul 2021 | USD | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -0.092 (-7.96%) | 71,245 |
2 Jul 2021 | USD | 1.19 | 1.19 | 1.12 | 1.1625 | 1.1625 | +0.033 (+2.88%) | 50,419 |
1 Jul 2021 | USD | 1.17 | 1.17 | 1.095 | 1.13 | 1.13 | -0.03 (-2.59%) | 18,123 |
30 Jun 2021 | USD | 1.0999 | 1.2 | 1.06 | 1.16 | 1.16 | +0.136 (+13.27%) | 77,799 |