Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 1,951,700 |
27 Sep 2021 | USD | 0.785 | 0.79 | 0.775 | 0.785 | 0.785 | +0.005 (+0.64%) | 2,053,400 |
24 Sep 2021 | USD | 0.785 | 0.785 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,249,200 |
23 Sep 2021 | USD | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 1,037,500 |
22 Sep 2021 | USD | 0.76 | 0.78 | 0.76 | 0.775 | 0.775 | +0.02 (+2.65%) | 1,549,600 |
21 Sep 2021 | USD | 0.755 | 0.765 | 0.755 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,272,100 |
20 Sep 2021 | USD | 0.77 | 0.785 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 3,992,008 |
17 Sep 2021 | USD | 0.775 | 0.795 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 46,830,900 |
16 Sep 2021 | USD | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 3,671,300 |
15 Sep 2021 | USD | 0.785 | 0.79 | 0.76 | 0.765 | 0.765 | -0.02 (-2.55%) | 7,083,500 |
14 Sep 2021 | USD | 0.79 | 0.795 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 3,501,000 |
13 Sep 2021 | USD | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 3,113,452 |
10 Sep 2021 | USD | 0.78 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 2,906,900 |
9 Sep 2021 | USD | 0.785 | 0.79 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 3,949,800 |
8 Sep 2021 | USD | 0.775 | 0.785 | 0.77 | 0.785 | 0.785 | +0.01 (+1.29%) | 3,446,500 |
7 Sep 2021 | USD | 0.775 | 0.79 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 7,991,900 |
6 Sep 2021 | USD | 0.765 | 0.775 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 4,302,900 |
3 Sep 2021 | USD | 0.765 | 0.77 | 0.76 | 0.76 | 0.76 | -0.005 (-0.65%) | 2,739,800 |
2 Sep 2021 | USD | 0.755 | 0.77 | 0.75 | 0.765 | 0.765 | +0.01 (+1.32%) | 9,558,400 |
1 Sep 2021 | USD | 0.745 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,718,800 |
31 Aug 2021 | USD | 0.75 | 0.755 | 0.735 | 0.75 | 0.75 | -0.005 (-0.66%) | 4,173,200 |
30 Aug 2021 | USD | 0.75 | 0.755 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,545,500 |
27 Aug 2021 | USD | 0.75 | 0.755 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 2,292,500 |
26 Aug 2021 | USD | 0.755 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 788,800 |
25 Aug 2021 | USD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,540,700 |
24 Aug 2021 | USD | 0.75 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 5,653,300 |
23 Aug 2021 | USD | 0.74 | 0.75 | 0.74 | 0.745 | 0.745 | 0.0 (0.0%) | 1,169,000 |
20 Aug 2021 | USD | 0.75 | 0.75 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 2,596,500 |
19 Aug 2021 | USD | 0.755 | 0.76 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 3,331,500 |
18 Aug 2021 | USD | 0.75 | 0.76 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 1,791,000 |