Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 0.7 | 0.7 | 0.66 | 0.677 | 6.77 | -0.018 (-2.59%) | 691,500 |
12 Nov 2021 | USD | 0.7 | 0.708 | 0.681 | 0.695 | 6.95 | -0.005 (-0.71%) | 368,400 |
11 Nov 2021 | USD | 0.667 | 0.711 | 0.653 | 0.7 | 7 | +0.033 (+4.95%) | 981,000 |
10 Nov 2021 | USD | 0.666 | 0.68 | 0.626 | 0.667 | 6.67 | +0.007 (+1.06%) | 635,500 |
9 Nov 2021 | USD | 0.68 | 0.69 | 0.653 | 0.66 | 6.6 | -0.03 (-4.35%) | 818,600 |
8 Nov 2021 | USD | 0.693 | 0.705 | 0.672 | 0.69 | 6.9 | -0.023 (-3.23%) | 1,145,700 |
5 Nov 2021 | USD | 0.73 | 0.732 | 0.671 | 0.713 | 7.13 | -0.01 (-1.38%) | 834,200 |
4 Nov 2021 | USD | 0.729 | 0.74 | 0.697 | 0.723 | 7.23 | -0.01 (-1.36%) | 764,200 |
3 Nov 2021 | USD | 0.72 | 0.76 | 0.71 | 0.733 | 7.33 | +0.014 (+1.95%) | 2,385,200 |
2 Nov 2021 | USD | 0.685 | 0.738 | 0.683 | 0.719 | 7.19 | +0.011 (+1.55%) | 1,771,100 |
1 Nov 2021 | USD | 0.672 | 0.713 | 0.66 | 0.708 | 7.08 | +0.028 (+4.12%) | 1,452,800 |
29 Oct 2021 | USD | 0.68 | 0.735 | 0.66 | 0.68 | 6.8 | -0.05 (-6.85%) | 1,712,200 |
28 Oct 2021 | USD | 0.66 | 0.74 | 0.66 | 0.73 | 7.3 | +0.054 (+7.99%) | 3,100,500 |
27 Oct 2021 | USD | 0.68 | 0.758 | 0.66 | 0.676 | 6.76 | -0.011 (-1.60%) | 3,242,500 |
26 Oct 2021 | USD | 0.638 | 0.71 | 0.621 | 0.687 | 6.87 | +0.067 (+10.81%) | 2,426,300 |
25 Oct 2021 | USD | 0.64 | 0.65 | 0.62 | 0.62 | 6.2 | -0.033 (-5.05%) | 527,900 |
22 Oct 2021 | USD | 0.7 | 0.705 | 0.63 | 0.653 | 6.53 | -0.043 (-6.18%) | 710,100 |
21 Oct 2021 | USD | 0.685 | 0.74 | 0.67 | 0.696 | 6.96 | +0.008 (+1.16%) | 987,900 |
20 Oct 2021 | USD | 0.67 | 0.71 | 0.651 | 0.688 | 6.88 | +0.027 (+4.08%) | 589,200 |
19 Oct 2021 | USD | 0.649 | 0.683 | 0.636 | 0.661 | 6.61 | +0.016 (+2.48%) | 337,400 |
18 Oct 2021 | USD | 0.673 | 0.679 | 0.626 | 0.645 | 6.45 | -0.034 (-5.01%) | 375,700 |
15 Oct 2021 | USD | 0.64 | 0.72 | 0.624 | 0.679 | 6.79 | +0.039 (+6.09%) | 950,000 |
14 Oct 2021 | USD | 0.63 | 0.643 | 0.619 | 0.64 | 6.4 | -0.005 (-0.78%) | 137,800 |
13 Oct 2021 | USD | 0.633 | 0.645 | 0.612 | 0.645 | 6.45 | +0.018 (+2.87%) | 162,900 |
12 Oct 2021 | USD | 0.639 | 0.64 | 0.6 | 0.627 | 6.27 | -0.008 (-1.26%) | 260,900 |
11 Oct 2021 | USD | 0.615 | 0.66 | 0.615 | 0.635 | 6.35 | -0.015 (-2.31%) | 211,600 |
8 Oct 2021 | USD | 0.61 | 0.659 | 0.582 | 0.65 | 6.5 | +0.037 (+6.04%) | 742,300 |
7 Oct 2021 | USD | 0.59 | 0.628 | 0.587 | 0.613 | 6.13 | +0.025 (+4.25%) | 774,300 |
6 Oct 2021 | USD | 0.595 | 0.597 | 0.572 | 0.588 | 5.88 | -0.012 (-2%) | 243,600 |
5 Oct 2021 | USD | 0.59 | 0.629 | 0.58 | 0.6 | 6 | 0.0 (0.0%) | 523,700 |