Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 1 | 1.01 | 0.95 | 0.991 | 0.991 | -0.029 (-2.84%) | 129,000 |
23 Aug 2021 | USD | 1.003 | 1.07 | 0.95 | 1.02 | 1.02 | +0.022 (+2.20%) | 78,300 |
20 Aug 2021 | USD | 0.938 | 1.02 | 0.938 | 0.998 | 0.998 | +0.004 (+0.40%) | 79,700 |
19 Aug 2021 | USD | 1.04 | 1.04 | 0.988 | 0.994 | 0.994 | -0.038 (-3.68%) | 115,100 |
18 Aug 2021 | USD | 1 | 1.04 | 1 | 1.032 | 1.032 | +0.012 (+1.18%) | 96,800 |
17 Aug 2021 | USD | 0.98 | 1.09 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 172,600 |
16 Aug 2021 | USD | 1 | 1.036 | 1 | 1.01 | 1.01 | -0.021 (-2.04%) | 46,600 |
13 Aug 2021 | USD | 0.964 | 1.05 | 0.964 | 1.031 | 1.031 | +0.001 (+0.10%) | 48,600 |
12 Aug 2021 | USD | 1.07 | 1.095 | 0.996 | 1.03 | 1.03 | -0.02 (-1.90%) | 238,600 |
11 Aug 2021 | USD | 1.06 | 1.09 | 1.01 | 1.05 | 1.05 | -0.003 (-0.28%) | 54,200 |
10 Aug 2021 | USD | 1 | 1.1 | 1 | 1.053 | 1.053 | -0.017 (-1.59%) | 83,000 |
9 Aug 2021 | USD | 0.994 | 1.08 | 0.986 | 1.07 | 1.07 | +0.04 (+3.88%) | 58,000 |
6 Aug 2021 | USD | 1.03 | 1.046 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 67,700 |
5 Aug 2021 | USD | 1.01 | 1.039 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 36,100 |
4 Aug 2021 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 50,300 |
3 Aug 2021 | USD | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 86,300 |
2 Aug 2021 | USD | 0.92 | 1.1 | 0.917 | 1.02 | 1.02 | -0.018 (-1.73%) | 99,500 |
30 Jul 2021 | USD | 1.075 | 1.1 | 1.02 | 1.038 | 1.038 | -0.042 (-3.89%) | 141,900 |
29 Jul 2021 | USD | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 229,300 |
28 Jul 2021 | USD | 1.1 | 1.15 | 1.04 | 1.13 | 1.13 | +0.05 (+4.63%) | 296,400 |
27 Jul 2021 | USD | 0.953 | 1.089 | 0.953 | 1.08 | 1.08 | +0.12 (+12.50%) | 555,300 |
26 Jul 2021 | USD | 0.982 | 0.982 | 0.956 | 0.96 | 0.96 | -0.01 (-1.03%) | 35,500 |
23 Jul 2021 | USD | 0.99 | 0.99 | 0.961 | 0.97 | 0.97 | -0.017 (-1.72%) | 48,100 |
22 Jul 2021 | USD | 1.008 | 1.02 | 0.985 | 0.987 | 0.987 | -0.008 (-0.80%) | 126,200 |
21 Jul 2021 | USD | 0.985 | 0.996 | 0.958 | 0.995 | 0.995 | +0.032 (+3.32%) | 97,900 |
20 Jul 2021 | USD | 0.95 | 0.963 | 0.949 | 0.963 | 0.963 | +0.012 (+1.26%) | 86,200 |
19 Jul 2021 | USD | 0.944 | 0.973 | 0.923 | 0.951 | 0.951 | -0.016 (-1.65%) | 86,300 |
16 Jul 2021 | USD | 0.931 | 1.005 | 0.931 | 0.967 | 0.967 | +0.026 (+2.76%) | 141,700 |
15 Jul 2021 | USD | 0.95 | 0.972 | 0.911 | 0.941 | 0.941 | -0.016 (-1.67%) | 73,600 |
14 Jul 2021 | USD | 0.981 | 1.013 | 0.956 | 0.957 | 0.957 | -0.025 (-2.55%) | 163,900 |