Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 0.5995 | 0.65 | 0.5913 | 0.6414 | 3.8484 | +0.043 (+7.20%) | 112,689 |
7 Oct 2021 | USD | 0.592 | 0.599 | 0.5482 | 0.5983 | 3.5898 | +0.038 (+6.84%) | 74,646 |
6 Oct 2021 | USD | 0.592 | 0.592 | 0.53 | 0.56 | 3.36 | -0.006 (-1.06%) | 75,561 |
5 Oct 2021 | USD | 0.55 | 0.579 | 0.5274 | 0.566 | 3.396 | +0.016 (+2.91%) | 93,751 |
4 Oct 2021 | USD | 0.6 | 0.62 | 0.53 | 0.55 | 3.3 | -0.03 (-5.17%) | 102,499 |
1 Oct 2021 | USD | 0.642 | 0.644 | 0.56 | 0.58 | 3.48 | -0.025 (-4.13%) | 72,961 |
30 Sep 2021 | USD | 0.6499 | 0.65 | 0.57 | 0.605 | 3.63 | -0 (-0.05%) | 121,670 |
29 Sep 2021 | USD | 0.6997 | 0.7 | 0.5957 | 0.6053 | 3.6318 | -0.07 (-10.34%) | 133,438 |
28 Sep 2021 | USD | 0.62 | 0.692 | 0.5981 | 0.6751 | 4.0506 | +0.055 (+8.89%) | 112,073 |
27 Sep 2021 | USD | 0.736 | 0.736 | 0.61 | 0.62 | 3.72 | -0.08 (-11.43%) | 109,340 |
24 Sep 2021 | USD | 0.775 | 0.775 | 0.69 | 0.7 | 4.2 | -0.04 (-5.37%) | 65,429 |
23 Sep 2021 | USD | 0.719 | 0.76 | 0.687 | 0.7397 | 4.4382 | +0.056 (+8.25%) | 123,775 |
22 Sep 2021 | USD | 0.694 | 0.694 | 0.646 | 0.6833 | 4.0998 | +0.038 (+5.94%) | 98,990 |
21 Sep 2021 | USD | 0.6335 | 0.68 | 0.608 | 0.645 | 3.87 | +0.036 (+5.96%) | 80,075 |
20 Sep 2021 | USD | 0.653 | 0.7 | 0.5962 | 0.6087 | 3.6522 | -0.097 (-13.72%) | 74,481 |
17 Sep 2021 | USD | 0.702 | 0.7055 | 0.624 | 0.7055 | 4.233 | +0.08 (+12.75%) | 82,224 |
16 Sep 2021 | USD | 0.7164 | 0.8 | 0.6198 | 0.6257 | 3.7542 | -0.165 (-20.84%) | 115,818 |
15 Sep 2021 | USD | 0.85 | 0.85 | 0.73 | 0.7904 | 4.7424 | -0.01 (-1.20%) | 83,048 |
14 Sep 2021 | USD | 1 | 1 | 0.77 | 0.8 | 4.8 | -0.07 (-8.05%) | 81,003 |
13 Sep 2021 | USD | 1 | 1 | 0.8491 | 0.87 | 5.22 | -0.06 (-6.45%) | 75,878 |
10 Sep 2021 | USD | 0.9198 | 0.94 | 0.91 | 0.93 | 5.58 | +0.02 (+2.20%) | 90,018 |
9 Sep 2021 | USD | 0.9843 | 0.9843 | 0.7856 | 0.91 | 5.46 | +0.015 (+1.73%) | 87,166 |
8 Sep 2021 | USD | 0.9 | 0.91 | 0.87 | 0.8945 | 5.367 | +0.015 (+1.65%) | 59,011 |
7 Sep 2021 | USD | 0.87 | 0.898 | 0.85 | 0.88 | 5.28 | +0.04 (+4.76%) | 108,009 |
3 Sep 2021 | USD | 0.85 | 0.88 | 0.8091 | 0.84 | 5.04 | +0.04 (+5%) | 105,930 |
2 Sep 2021 | USD | 0.7886 | 0.8375 | 0.77 | 0.8 | 4.8 | +0.039 (+5.11%) | 67,073 |
1 Sep 2021 | USD | 0.79 | 0.84 | 0.76 | 0.7611 | 4.5666 | -0.019 (-2.42%) | 53,133 |
31 Aug 2021 | USD | 0.795 | 0.81 | 0.7016 | 0.78 | 4.68 | +0.09 (+13.04%) | 60,015 |
30 Aug 2021 | USD | 0.9 | 0.9 | 0.6642 | 0.69 | 4.14 | -0.12 (-14.81%) | 63,167 |
27 Aug 2021 | USD | 0.858 | 0.898 | 0.79 | 0.81 | 4.86 | +0.02 (+2.53%) | 67,326 |