Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 0.735 | 0.826 | 0.73 | 0.76 | 0.76 | -0.004 (-0.52%) | 54,800 |
8 Oct 2021 | USD | 0.707 | 0.78 | 0.7 | 0.764 | 0.764 | +0.019 (+2.55%) | 194,100 |
7 Oct 2021 | USD | 0.726 | 0.78 | 0.726 | 0.745 | 0.745 | +0.01 (+1.36%) | 256,900 |
6 Oct 2021 | USD | 0.72 | 0.75 | 0.719 | 0.735 | 0.735 | -0.005 (-0.68%) | 34,200 |
5 Oct 2021 | USD | 0.675 | 0.78 | 0.675 | 0.74 | 0.74 | +0.02 (+2.78%) | 466,700 |
4 Oct 2021 | USD | 0.769 | 0.782 | 0.7 | 0.72 | 0.72 | -0.049 (-6.37%) | 102,300 |
1 Oct 2021 | USD | 0.76 | 0.79 | 0.73 | 0.769 | 0.769 | +0.06 (+8.46%) | 104,600 |
30 Sep 2021 | USD | 0.68 | 0.74 | 0.659 | 0.709 | 0.709 | +0.014 (+2.01%) | 274,500 |
29 Sep 2021 | USD | 0.675 | 0.71 | 0.675 | 0.695 | 0.695 | +0.008 (+1.16%) | 77,400 |
28 Sep 2021 | USD | 0.668 | 0.72 | 0.665 | 0.687 | 0.687 | +0.015 (+2.23%) | 130,500 |
27 Sep 2021 | USD | 0.69 | 0.7 | 0.67 | 0.672 | 0.672 | -0.01 (-1.47%) | 85,300 |
24 Sep 2021 | USD | 0.66 | 0.683 | 0.656 | 0.682 | 0.682 | +0.012 (+1.79%) | 102,600 |
23 Sep 2021 | USD | 0.66 | 0.685 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 92,400 |
22 Sep 2021 | USD | 0.653 | 0.67 | 0.63 | 0.66 | 0.66 | +0.033 (+5.26%) | 38,200 |
21 Sep 2021 | USD | 0.678 | 0.678 | 0.59 | 0.627 | 0.627 | -0.012 (-1.88%) | 291,800 |
20 Sep 2021 | USD | 0.606 | 0.65 | 0.605 | 0.639 | 0.639 | +0.029 (+4.75%) | 255,500 |
17 Sep 2021 | USD | 0.65 | 0.675 | 0.61 | 0.61 | 0.61 | -0.065 (-9.63%) | 55,100 |
16 Sep 2021 | USD | 0.69 | 0.69 | 0.611 | 0.675 | 0.675 | +0.005 (+0.75%) | 67,600 |
15 Sep 2021 | USD | 0.55 | 0.693 | 0.55 | 0.67 | 0.67 | +0.067 (+11.11%) | 332,700 |
14 Sep 2021 | USD | 0.67 | 0.69 | 0.45 | 0.603 | 0.603 | -0.072 (-10.67%) | 1,116,900 |
13 Sep 2021 | USD | 0.672 | 0.714 | 0.67 | 0.675 | 0.675 | -0.015 (-2.17%) | 58,700 |
10 Sep 2021 | USD | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 114,700 |
9 Sep 2021 | USD | 0.683 | 0.741 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 154,900 |
8 Sep 2021 | USD | 0.72 | 0.72 | 0.678 | 0.69 | 0.69 | -0.02 (-2.82%) | 274,800 |
7 Sep 2021 | USD | 0.775 | 0.775 | 0.71 | 0.71 | 0.71 | -0.017 (-2.34%) | 165,600 |
3 Sep 2021 | USD | 0.793 | 0.793 | 0.72 | 0.727 | 0.727 | -0.003 (-0.41%) | 112,900 |
2 Sep 2021 | USD | 0.731 | 0.755 | 0.707 | 0.73 | 0.73 | +0.012 (+1.67%) | 332,300 |
1 Sep 2021 | USD | 0.676 | 0.747 | 0.676 | 0.718 | 0.718 | +0.008 (+1.13%) | 84,100 |
31 Aug 2021 | USD | 0.74 | 0.74 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 158,300 |
30 Aug 2021 | USD | 0.695 | 0.75 | 0.695 | 0.73 | 0.73 | -0.013 (-1.75%) | 66,400 |