Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 0.6917 | 0.7764 | 0.6883 | 0.7454 | 0.7454 | +0.053 (+7.65%) | 130,618 |
16 Sep 2021 | USD | 0.782 | 0.8034 | 0.4903 | 0.6924 | 0.6924 | -0.08 (-10.36%) | 75,016 |
15 Sep 2021 | USD | 0.7609 | 0.8015 | 0.196 | 0.7724 | 0.7724 | +0.012 (+1.56%) | 210,010 |
14 Sep 2021 | USD | 0.7255 | 0.7706 | 0.6901 | 0.7605 | 0.7605 | +0.043 (+5.92%) | 103,410 |
13 Sep 2021 | USD | 0.7338 | 0.7428 | 0.6952 | 0.718 | 0.718 | -0.02 (-2.71%) | 125,877 |
12 Sep 2021 | USD | 0.7248 | 0.7464 | 0.7087 | 0.738 | 0.738 | +0.022 (+3.14%) | 240,537 |
11 Sep 2021 | USD | 0.7179 | 0.7411 | 0.7094 | 0.7155 | 0.7155 | +0.002 (+0.31%) | 57,134 |
10 Sep 2021 | USD | 0.7027 | 0.7413 | 0.6955 | 0.7133 | 0.7133 | -0.001 (-0.07%) | 258,513 |
9 Sep 2021 | USD | 0.7229 | 0.7471 | 0.292 | 0.7138 | 0.7138 | -0.009 (-1.29%) | 233,898 |
8 Sep 2021 | USD | 0.6595 | 0.7431 | 0.4539 | 0.7231 | 0.7231 | +0.063 (+9.61%) | 178,420 |
7 Sep 2021 | USD | 0.6519 | 0.7421 | 0.5872 | 0.6597 | 0.6597 | +0.008 (+1.26%) | 1,022,754 |
6 Sep 2021 | USD | 0.7414 | 0.7536 | 0.5651 | 0.6515 | 0.6515 | -0.09 (-12.11%) | 166,293 |
5 Sep 2021 | USD | 0.7015 | 0.7466 | 0.6392 | 0.7413 | 0.7413 | +0.04 (+5.67%) | 844,543 |
4 Sep 2021 | USD | 0.6248 | 0.7217 | 0.6224 | 0.7015 | 0.7015 | +0.076 (+12.24%) | 733,102 |
3 Sep 2021 | USD | 0.6732 | 0.7233 | 0.6198 | 0.625 | 0.625 | -0.048 (-7.17%) | 278,624 |
2 Sep 2021 | USD | 0.6657 | 0.7106 | 0.5583 | 0.6733 | 0.6733 | +0.008 (+1.14%) | 527,857 |
1 Sep 2021 | USD | 0.6849 | 0.7175 | 0.6059 | 0.6657 | 0.6657 | -0.019 (-2.76%) | 462,170 |
31 Aug 2021 | USD | 0.6998 | 0.7172 | 0.6647 | 0.6846 | 0.6846 | -0.014 (-2.03%) | 222,165 |
30 Aug 2021 | USD | 0.7206 | 0.7281 | 0.5927 | 0.6988 | 0.6988 | -0.022 (-3.03%) | 351,736 |
29 Aug 2021 | USD | 0.6972 | 0.7385 | 0.6742 | 0.7206 | 0.7206 | +0.028 (+4.00%) | 354,919 |
28 Aug 2021 | USD | 0.7134 | 0.7244 | 0.6402 | 0.6929 | 0.6929 | -0.02 (-2.79%) | 324,437 |
27 Aug 2021 | USD | 0.765 | 0.7763 | 0.5979 | 0.7128 | 0.7128 | -0.052 (-6.82%) | 275,557 |
26 Aug 2021 | USD | 0.7784 | 1.1604 | 0.2663 | 0.765 | 0.765 | -0.013 (-1.72%) | 515,748 |
25 Aug 2021 | USD | 0.7633 | 0.7907 | 0.7151 | 0.7784 | 0.7784 | +0.014 (+1.87%) | 529,264 |
24 Aug 2021 | USD | 0.8227 | 0.8423 | 0.6892 | 0.7641 | 0.7641 | -0.058 (-7.07%) | 721,772 |
23 Aug 2021 | USD | 0.8075 | 1.2128 | 0.7794 | 0.8222 | 0.8222 | +0.015 (+1.80%) | 617,132 |
22 Aug 2021 | USD | 0.8166 | 0.8234 | 0.6825 | 0.8077 | 0.8077 | -0.009 (-1.14%) | 634,679 |
21 Aug 2021 | USD | 0.8179 | 0.8464 | 0.7946 | 0.817 | 0.817 | -0.001 (-0.12%) | 599,795 |
20 Aug 2021 | USD | 0.7898 | 0.8728 | 0.784 | 0.818 | 0.818 | +0.028 (+3.60%) | 492,212 |
19 Aug 2021 | USD | 0.797 | 0.8175 | 0.7097 | 0.7896 | 0.7896 | -0.008 (-0.98%) | 552,477 |