Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | USD | 0.865 | 0.919 | 0.865 | 0.88 | 0.88 | -0.055 (-5.88%) | 213,200 |
19 Aug 2021 | USD | 0.901 | 0.946 | 0.9 | 0.935 | 0.935 | -0.015 (-1.58%) | 30,600 |
18 Aug 2021 | USD | 0.971 | 0.971 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 38,700 |
17 Aug 2021 | USD | 0.97 | 0.983 | 0.94 | 0.95 | 0.95 | -0.05 (-5%) | 79,500 |
16 Aug 2021 | USD | 1.04 | 1.04 | 0.97 | 1 | 1 | -0.08 (-7.41%) | 136,300 |
13 Aug 2021 | USD | 1.05 | 1.1 | 1.01 | 1.08 | 1.08 | +0.05 (+4.85%) | 171,300 |
12 Aug 2021 | USD | 1.02 | 1.045 | 1 | 1.03 | 1.03 | +0.06 (+6.19%) | 317,500 |
11 Aug 2021 | USD | 0.945 | 0.98 | 0.936 | 0.97 | 0.97 | +0.035 (+3.74%) | 139,200 |
10 Aug 2021 | USD | 0.925 | 0.951 | 0.913 | 0.935 | 0.935 | +0.02 (+2.19%) | 420,800 |
9 Aug 2021 | USD | 1.06 | 1.06 | 0.85 | 0.915 | 0.915 | -0.064 (-6.54%) | 2,965,200 |
6 Aug 2021 | USD | 1.005 | 1.01 | 0.962 | 0.979 | 0.979 | -0.012 (-1.21%) | 147,300 |
5 Aug 2021 | USD | 1.02 | 1.02 | 0.99 | 0.991 | 0.991 | -0.029 (-2.84%) | 21,700 |
4 Aug 2021 | USD | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | -0.02 (-1.92%) | 57,600 |
3 Aug 2021 | USD | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | +0.01 (+0.97%) | 41,500 |
2 Aug 2021 | USD | 1.005 | 1.035 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 62,100 |
30 Jul 2021 | USD | 1.025 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 48,900 |
29 Jul 2021 | USD | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | +0.05 (+5.10%) | 15,400 |
28 Jul 2021 | USD | 1 | 1 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 39,500 |
27 Jul 2021 | USD | 1 | 1.01 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 64,800 |
26 Jul 2021 | USD | 0.986 | 1.03 | 0.96 | 1.01 | 1.01 | +0.015 (+1.51%) | 34,100 |
23 Jul 2021 | USD | 0.972 | 1.03 | 0.972 | 0.995 | 0.995 | +0.007 (+0.71%) | 15,600 |
22 Jul 2021 | USD | 0.994 | 1.016 | 0.988 | 0.988 | 0.988 | 0.0 (0.0%) | 72,300 |
21 Jul 2021 | USD | 0.921 | 0.99 | 0.921 | 0.988 | 0.988 | +0.036 (+3.78%) | 4,200 |
20 Jul 2021 | USD | 0.914 | 0.985 | 0.914 | 0.952 | 0.952 | -0.008 (-0.83%) | 39,800 |
19 Jul 2021 | USD | 0.998 | 0.998 | 0.96 | 0.96 | 0.96 | -0.045 (-4.48%) | 84,400 |
16 Jul 2021 | USD | 0.98 | 1.01 | 0.98 | 1.005 | 1.005 | +0.055 (+5.79%) | 34,200 |
15 Jul 2021 | USD | 0.962 | 0.962 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 79,200 |
14 Jul 2021 | USD | 0.99 | 1 | 0.961 | 0.98 | 0.98 | -0.011 (-1.11%) | 51,500 |
13 Jul 2021 | USD | 1.01 | 1.01 | 0.945 | 0.991 | 0.991 | +0.041 (+4.32%) | 113,900 |
12 Jul 2021 | USD | 0.926 | 0.985 | 0.926 | 0.95 | 0.95 | -0.02 (-2.06%) | 74,500 |