Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | USD | 0.75 | 0.8 | 0.73 | 0.7457 | 0.7457 | -0.034 (-4.40%) | 142,221 |
22 Oct 2021 | USD | 0.73 | 0.78 | 0.722 | 0.78 | 0.78 | +0.03 (+4%) | 25,000 |
21 Oct 2021 | USD | 0.78 | 0.805 | 0.72 | 0.75 | 0.75 | -0.04 (-5.06%) | 246,100 |
20 Oct 2021 | USD | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,900 |
19 Oct 2021 | USD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.035 (-4.19%) | 40,800 |
18 Oct 2021 | USD | 0.84 | 0.84 | 0.814 | 0.835 | 0.835 | +0.005 (+0.60%) | 106,900 |
15 Oct 2021 | USD | 0.85 | 0.85 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 87,400 |
14 Oct 2021 | USD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 1,100 |
13 Oct 2021 | USD | 0.83 | 0.839 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 5,900 |
12 Oct 2021 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.03 (+3.75%) | 300 |
11 Oct 2021 | USD | 0.82 | 0.905 | 0.8 | 0.8 | 0.8 | -0.016 (-1.96%) | 8,000 |
8 Oct 2021 | USD | 0.82 | 0.82 | 0.8 | 0.816 | 0.816 | -0.004 (-0.49%) | 17,200 |
7 Oct 2021 | USD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 8,300 |
6 Oct 2021 | USD | 0.787 | 0.82 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 34,600 |
5 Oct 2021 | USD | 0.801 | 0.815 | 0.79 | 0.79 | 0.79 | -0.085 (-9.71%) | 388,000 |
4 Oct 2021 | USD | 0.85 | 0.88 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 19,500 |
1 Oct 2021 | USD | 0.8 | 0.85 | 0.795 | 0.85 | 0.85 | -0.01 (-1.16%) | 46,800 |
30 Sep 2021 | USD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 7,900 |
29 Sep 2021 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
28 Sep 2021 | USD | 0.8309 | 0.85 | 0.8309 | 0.85 | 0.85 | 0.0 (0.0%) | 1,595 |
27 Sep 2021 | USD | 0.853 | 0.853 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 620 |
24 Sep 2021 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 700 |
23 Sep 2021 | USD | 0.83 | 0.858 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 26,300 |
22 Sep 2021 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0 (-0.01%) | 3,000 |
21 Sep 2021 | USD | 0.8599 | 0.8599 | 0.84 | 0.8501 | 0.8501 | -0.01 (-1.14%) | 34,285 |
20 Sep 2021 | USD | 0.83 | 0.8599 | 0.83 | 0.8599 | 0.8599 | +0.01 (+1.16%) | 1,448 |
17 Sep 2021 | USD | 0.851 | 0.851 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 2,400 |
16 Sep 2021 | USD | 0.85 | 0.927 | 0.85 | 0.85 | 0.85 | -0.014 (-1.62%) | 1,300 |
15 Sep 2021 | USD | 0.85 | 0.864 | 0.85 | 0.864 | 0.864 | +0.014 (+1.65%) | 7,300 |
14 Sep 2021 | USD | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 2,800 |