Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 0.675 | 0.711 | 0.675 | 0.69 | 0.69 | -0.005 (-0.72%) | 374,000 |
19 Nov 2021 | USD | 0.657 | 0.7 | 0.657 | 0.695 | 0.695 | +0.036 (+5.46%) | 63,200 |
18 Nov 2021 | USD | 0.652 | 0.681 | 0.618 | 0.659 | 0.659 | -0.01 (-1.49%) | 220,400 |
17 Nov 2021 | USD | 0.66 | 0.698 | 0.66 | 0.669 | 0.669 | -0.031 (-4.43%) | 229,900 |
16 Nov 2021 | USD | 0.71 | 0.72 | 0.688 | 0.7 | 0.7 | 0.0 (0.0%) | 140,600 |
15 Nov 2021 | USD | 0.65 | 0.73 | 0.65 | 0.7 | 0.7 | +0.025 (+3.70%) | 291,800 |
12 Nov 2021 | USD | 0.772 | 0.772 | 0.614 | 0.675 | 0.675 | -0.026 (-3.71%) | 411,500 |
11 Nov 2021 | USD | 0.666 | 0.706 | 0.664 | 0.701 | 0.701 | +0.006 (+0.86%) | 46,500 |
10 Nov 2021 | USD | 0.705 | 0.75 | 0.688 | 0.695 | 0.695 | +0.002 (+0.29%) | 89,500 |
9 Nov 2021 | USD | 0.705 | 0.72 | 0.675 | 0.693 | 0.693 | -0.016 (-2.26%) | 58,600 |
8 Nov 2021 | USD | 0.68 | 0.752 | 0.66 | 0.709 | 0.709 | -0.001 (-0.14%) | 175,300 |
5 Nov 2021 | USD | 0.637 | 0.71 | 0.626 | 0.71 | 0.71 | +0.035 (+5.19%) | 153,500 |
4 Nov 2021 | USD | 0.672 | 0.721 | 0.55 | 0.675 | 0.675 | -0.013 (-1.89%) | 975,900 |
3 Nov 2021 | USD | 0.685 | 0.712 | 0.685 | 0.688 | 0.688 | -0.032 (-4.44%) | 103,600 |
2 Nov 2021 | USD | 0.7 | 0.734 | 0.7 | 0.72 | 0.72 | -0.005 (-0.69%) | 55,300 |
1 Nov 2021 | USD | 0.72 | 0.76 | 0.719 | 0.725 | 0.725 | -0.025 (-3.33%) | 66,400 |
29 Oct 2021 | USD | 0.7 | 0.764 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 254,100 |
28 Oct 2021 | USD | 0.683 | 0.73 | 0.683 | 0.73 | 0.73 | +0.03 (+4.29%) | 105,200 |
27 Oct 2021 | USD | 0.767 | 0.79 | 0.67 | 0.7 | 0.7 | -0.061 (-8.02%) | 436,500 |
26 Oct 2021 | USD | 0.82 | 0.82 | 0.702 | 0.761 | 0.761 | -0.061 (-7.42%) | 480,400 |
25 Oct 2021 | USD | 0.84 | 0.85 | 0.8 | 0.822 | 0.822 | -0.018 (-2.14%) | 622,800 |
22 Oct 2021 | USD | 0.812 | 0.85 | 0.799 | 0.84 | 0.84 | +0.048 (+6.06%) | 220,000 |
21 Oct 2021 | USD | 0.807 | 0.83 | 0.77 | 0.792 | 0.792 | -0.022 (-2.70%) | 185,800 |
20 Oct 2021 | USD | 0.841 | 0.841 | 0.779 | 0.814 | 0.814 | -0.023 (-2.75%) | 125,500 |
19 Oct 2021 | USD | 0.81 | 0.84 | 0.76 | 0.837 | 0.837 | +0.037 (+4.63%) | 346,800 |
18 Oct 2021 | USD | 0.9 | 0.91 | 0.759 | 0.8 | 0.8 | -0.1 (-11.11%) | 561,200 |
15 Oct 2021 | USD | 0.78 | 0.911 | 0.747 | 0.9 | 0.9 | +0.12 (+15.38%) | 642,000 |
14 Oct 2021 | USD | 0.74 | 0.79 | 0.736 | 0.78 | 0.78 | +0.041 (+5.55%) | 319,000 |
13 Oct 2021 | USD | 0.745 | 0.77 | 0.702 | 0.739 | 0.739 | -0.006 (-0.81%) | 153,400 |
12 Oct 2021 | USD | 0.763 | 0.791 | 0.72 | 0.745 | 0.745 | -0.015 (-1.97%) | 313,300 |