Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | USD | 0.9362 | 0.957 | 0.9201 | 0.9364 | 4,682 | +0.024 (+2.57%) | 26,561 |
23 Aug 2021 | USD | 0.9 | 0.93 | 0.899 | 0.9129 | 4,564.5 | +0.015 (+1.63%) | 26,341 |
20 Aug 2021 | USD | 0.8703 | 0.9 | 0.8614 | 0.8983 | 4,491.5 | +0.028 (+3.25%) | 26,171 |
19 Aug 2021 | USD | 0.9105 | 0.92 | 0.87 | 0.87 | 4,350 | -0.052 (-5.66%) | 31,808 |
18 Aug 2021 | USD | 0.9 | 0.9494 | 0.8802 | 0.9222 | 4,611 | +0.036 (+4.12%) | 43,457 |
17 Aug 2021 | USD | 0.93 | 0.9356 | 0.8718 | 0.8857 | 4,428.5 | -0.045 (-4.79%) | 89,569 |
16 Aug 2021 | USD | 1.01 | 1.0105 | 0.91 | 0.9303 | 4,651.5 | -0.09 (-8.79%) | 90,856 |
13 Aug 2021 | USD | 1.02 | 1.03 | 1 | 1.02 | 5,100 | -0.01 (-0.97%) | 69,915 |
12 Aug 2021 | USD | 1.03 | 1.04 | 1.01 | 1.03 | 5,150 | 0.0 (0.0%) | 56,638 |
11 Aug 2021 | USD | 1.042 | 1.06 | 1.02 | 1.03 | 5,150 | -0.02 (-1.90%) | 85,113 |
10 Aug 2021 | USD | 1.03 | 1.07 | 1.0264 | 1.05 | 5,250 | -0.02 (-1.87%) | 78,635 |
9 Aug 2021 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 5,350 | +0.02 (+1.90%) | 74,477 |
6 Aug 2021 | USD | 1.1 | 1.1 | 1.03 | 1.05 | 5,250 | -0.12 (-10.26%) | 107,693 |
5 Aug 2021 | USD | 1.1949 | 1.1949 | 1.08 | 1.17 | 5,850 | -0.04 (-3.31%) | 126,648 |
4 Aug 2021 | USD | 1.07 | 1.23 | 1.0699 | 1.21 | 6,050 | +0.15 (+14.15%) | 196,377 |
3 Aug 2021 | USD | 1.07 | 1.08 | 1.05 | 1.06 | 5,300 | -0.01 (-0.93%) | 54,246 |
2 Aug 2021 | USD | 1.05 | 1.09 | 1.01 | 1.07 | 5,350 | +0.04 (+3.88%) | 82,783 |
30 Jul 2021 | USD | 1.04 | 1.06 | 1.02 | 1.03 | 5,150 | -0.01 (-0.96%) | 45,357 |
29 Jul 2021 | USD | 1.05 | 1.06 | 1.03 | 1.04 | 5,200 | -0.02 (-1.89%) | 29,220 |
28 Jul 2021 | USD | 1.02 | 1.06 | 1.02 | 1.06 | 5,300 | +0.02 (+1.92%) | 32,556 |
27 Jul 2021 | USD | 1.05 | 1.05 | 1.01 | 1.04 | 5,200 | -0.01 (-0.95%) | 41,582 |
26 Jul 2021 | USD | 1.06 | 1.075 | 1.04 | 1.05 | 5,250 | -0.02 (-1.87%) | 44,614 |
23 Jul 2021 | USD | 1.07 | 1.15 | 1.05 | 1.07 | 5,350 | -0.01 (-0.93%) | 133,907 |
22 Jul 2021 | USD | 1.09 | 1.1 | 1.05 | 1.08 | 5,400 | -0.01 (-0.92%) | 40,453 |
21 Jul 2021 | USD | 1.07 | 1.11 | 1.06 | 1.09 | 5,450 | +0.04 (+3.81%) | 45,666 |
20 Jul 2021 | USD | 1.06 | 1.09 | 1.03 | 1.05 | 5,250 | +0.02 (+1.94%) | 41,233 |
19 Jul 2021 | USD | 1.03 | 1.04 | 1 | 1.03 | 5,150 | -0.01 (-0.96%) | 64,065 |
16 Jul 2021 | USD | 1.069 | 1.09 | 1.03 | 1.04 | 5,200 | -0.01 (-0.95%) | 49,167 |
15 Jul 2021 | USD | 1.04 | 1.07 | 1.03 | 1.05 | 5,250 | +0.02 (+1.94%) | 32,621 |
14 Jul 2021 | USD | 1.05 | 1.06 | 1.02 | 1.03 | 5,150 | -0.02 (-1.90%) | 47,851 |