Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2021 | USD | 0.8086 | 0.8086 | 0.749 | 0.7612 | 0.7612 | -0.03 (-3.76%) | 506,447 |
21 Oct 2021 | USD | 0.858 | 0.858 | 0.76 | 0.7909 | 0.7909 | -0.021 (-2.61%) | 1,232,404 |
20 Oct 2021 | USD | 0.7337 | 0.8368 | 0.7271 | 0.8121 | 0.8121 | +0.077 (+10.49%) | 1,487,100 |
19 Oct 2021 | USD | 0.705 | 0.75 | 0.705 | 0.735 | 0.735 | +0.025 (+3.52%) | 418,847 |
18 Oct 2021 | USD | 0.73 | 0.74 | 0.7 | 0.71 | 0.71 | -0.018 (-2.47%) | 398,545 |
15 Oct 2021 | USD | 0.68 | 0.7282 | 0.67 | 0.728 | 0.728 | +0.037 (+5.43%) | 622,036 |
14 Oct 2021 | USD | 0.69 | 0.729 | 0.6868 | 0.6905 | 0.6905 | +0.002 (+0.29%) | 680,104 |
13 Oct 2021 | USD | 0.68 | 0.715 | 0.6373 | 0.6885 | 0.6885 | +0.042 (+6.45%) | 719,024 |
12 Oct 2021 | USD | 0.65 | 0.6857 | 0.6377 | 0.6468 | 0.6468 | -0.054 (-7.76%) | 770,042 |
11 Oct 2021 | USD | 0.69 | 0.721 | 0.642 | 0.7012 | 0.7012 | +0.06 (+9.32%) | 576,158 |
8 Oct 2021 | USD | 0.5995 | 0.65 | 0.5913 | 0.6414 | 0.6414 | +0.043 (+7.20%) | 676,135 |
7 Oct 2021 | USD | 0.592 | 0.599 | 0.5482 | 0.5983 | 0.5983 | +0.038 (+6.84%) | 447,881 |
6 Oct 2021 | USD | 0.592 | 0.592 | 0.53 | 0.56 | 0.56 | -0.006 (-1.06%) | 453,367 |
5 Oct 2021 | USD | 0.55 | 0.579 | 0.5274 | 0.566 | 0.566 | +0.016 (+2.91%) | 562,509 |
4 Oct 2021 | USD | 0.6 | 0.62 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 614,999 |
1 Oct 2021 | USD | 0.642 | 0.644 | 0.56 | 0.58 | 0.58 | -0.025 (-4.13%) | 437,767 |
30 Sep 2021 | USD | 0.6499 | 0.65 | 0.57 | 0.605 | 0.605 | -0 (-0.05%) | 730,021 |
29 Sep 2021 | USD | 0.6997 | 0.7 | 0.5957 | 0.6053 | 0.6053 | -0.07 (-10.34%) | 800,633 |
28 Sep 2021 | USD | 0.62 | 0.692 | 0.5981 | 0.6751 | 0.6751 | +0.055 (+8.89%) | 672,440 |
27 Sep 2021 | USD | 0.736 | 0.736 | 0.61 | 0.62 | 0.62 | -0.08 (-11.43%) | 656,041 |
24 Sep 2021 | USD | 0.775 | 0.775 | 0.69 | 0.7 | 0.7 | -0.04 (-5.37%) | 392,577 |
23 Sep 2021 | USD | 0.719 | 0.76 | 0.687 | 0.7397 | 0.7397 | +0.056 (+8.25%) | 742,650 |
22 Sep 2021 | USD | 0.694 | 0.694 | 0.646 | 0.6833 | 0.6833 | +0.038 (+5.94%) | 593,941 |
21 Sep 2021 | USD | 0.6335 | 0.68 | 0.608 | 0.645 | 0.645 | +0.036 (+5.96%) | 480,453 |
20 Sep 2021 | USD | 0.653 | 0.7 | 0.5962 | 0.6087 | 0.6087 | -0.097 (-13.72%) | 446,890 |
17 Sep 2021 | USD | 0.702 | 0.7055 | 0.624 | 0.7055 | 0.7055 | +0.08 (+12.75%) | 493,346 |
16 Sep 2021 | USD | 0.7164 | 0.8 | 0.6198 | 0.6257 | 0.6257 | -0.165 (-20.84%) | 694,913 |
15 Sep 2021 | USD | 0.85 | 0.85 | 0.73 | 0.7904 | 0.7904 | -0.01 (-1.20%) | 498,288 |
14 Sep 2021 | USD | 1 | 1 | 0.77 | 0.8 | 0.8 | -0.07 (-8.05%) | 486,021 |
13 Sep 2021 | USD | 1 | 1 | 0.8491 | 0.87 | 0.87 | -0.06 (-6.45%) | 455,271 |