Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2021 | USD | 0.5791 | 0.5818 | 0.5563 | 0.5693 | 0.5693 | -0.01 (-1.66%) | 6,123,406 |
16 Oct 2021 | USD | 0.5621 | 0.6133 | 0.5529 | 0.5789 | 0.5789 | +0.016 (+2.81%) | 6,818,594 |
15 Oct 2021 | USD | 0.5578 | 0.6473 | 0.5436 | 0.5631 | 0.5631 | +0.005 (+0.88%) | 10,154,765 |
14 Oct 2021 | USD | 0.548 | 0.5729 | 0.5289 | 0.5582 | 0.5582 | +0.01 (+1.84%) | 8,206,060 |
13 Oct 2021 | USD | 0.5303 | 0.5724 | 0.5111 | 0.5481 | 0.5481 | +0.018 (+3.42%) | 7,114,609 |
12 Oct 2021 | USD | 0.5232 | 0.5985 | 0.4979 | 0.53 | 0.53 | +0.007 (+1.30%) | 8,964,260 |
11 Oct 2021 | USD | 0.5199 | 0.552 | 0.5137 | 0.5232 | 0.5232 | +0.003 (+0.54%) | 5,436,558 |
10 Oct 2021 | USD | 0.54 | 0.5604 | 0.5183 | 0.5204 | 0.5204 | -0.02 (-3.63%) | 6,144,593 |
9 Oct 2021 | USD | 0.5419 | 0.5611 | 0.5376 | 0.54 | 0.54 | -0.002 (-0.35%) | 7,160,478 |
8 Oct 2021 | USD | 0.5274 | 0.5807 | 0.5262 | 0.5419 | 0.5419 | +0.015 (+2.81%) | 8,780,947 |
7 Oct 2021 | USD | 0.5213 | 0.6415 | 0.5084 | 0.5271 | 0.5271 | +0.005 (+1.05%) | 16,537,270 |
6 Oct 2021 | USD | 0.5212 | 0.5431 | 0.512 | 0.5216 | 0.5216 | +0 (+0.04%) | 12,422,141 |
5 Oct 2021 | USD | 0.5564 | 0.5564 | 0.5122 | 0.5214 | 0.5214 | -0.034 (-6.14%) | 13,763,763 |
4 Oct 2021 | USD | 0.6381 | 0.6444 | 0.5175 | 0.5555 | 0.5555 | -0.082 (-12.81%) | 53,132,123 |
3 Oct 2021 | USD | 0.4538 | 0.7526 | 0.4488 | 0.6371 | 0.6371 | +0.183 (+40.36%) | 69,747,167 |
2 Oct 2021 | USD | 0.4547 | 0.4694 | 0.4481 | 0.4539 | 0.4539 | -0.001 (-0.26%) | 8,175,052 |
1 Oct 2021 | USD | 0.421 | 0.4682 | 0.42 | 0.4551 | 0.4551 | +0.034 (+8.07%) | 14,351,231 |
30 Sep 2021 | USD | 0.4149 | 0.4298 | 0.4132 | 0.4211 | 0.4211 | +0.006 (+1.52%) | 8,847,160 |
29 Sep 2021 | USD | 0.4116 | 0.4329 | 0.4084 | 0.4148 | 0.4148 | +0.007 (+1.74%) | 10,590,953 |
28 Sep 2021 | USD | 0.4331 | 0.4487 | 0.4054 | 0.4077 | 0.4077 | -0.026 (-5.91%) | 12,900,912 |
27 Sep 2021 | USD | 0.5085 | 0.519 | 0.4264 | 0.4333 | 0.4333 | -0.078 (-15.24%) | 13,350,905 |
26 Sep 2021 | USD | 0.4285 | 0.7166 | 0.3946 | 0.5112 | 0.5112 | +0.082 (+19.16%) | 30,590,285 |
25 Sep 2021 | USD | 0.4396 | 0.4468 | 0.4242 | 0.429 | 0.429 | -0.011 (-2.41%) | 9,858,875 |
24 Sep 2021 | USD | 0.4799 | 0.4813 | 0.4136 | 0.4396 | 0.4396 | -0.04 (-8.42%) | 12,372,961 |
23 Sep 2021 | USD | 0.4785 | 0.4869 | 0.4673 | 0.48 | 0.48 | +0.001 (+0.23%) | 9,000,268 |
22 Sep 2021 | USD | 0.424 | 0.4879 | 0.4205 | 0.4789 | 0.4789 | +0.055 (+13.05%) | 14,269,510 |
21 Sep 2021 | USD | 0.4828 | 0.491 | 0.4187 | 0.4236 | 0.4236 | -0.057 (-11.93%) | 25,855,836 |
20 Sep 2021 | USD | 0.5161 | 0.5164 | 0.4634 | 0.481 | 0.481 | -0.036 (-6.91%) | 28,149,736 |
19 Sep 2021 | USD | 0.5366 | 0.5373 | 0.5134 | 0.5167 | 0.5167 | -0.02 (-3.69%) | 7,222,708 |
18 Sep 2021 | USD | 0.5242 | 0.5548 | 0.5208 | 0.5365 | 0.5365 | +0.012 (+2.35%) | 13,824,032 |