Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | USD | 0.7998 | 0.8 | 0.71 | 0.7899 | 0.7899 | -0.01 (-1.25%) | 27,098 |
9 Apr 2021 | USD | 0.76 | 0.8 | 0.7599 | 0.7999 | 0.7999 | +0.023 (+2.93%) | 22,047 |
8 Apr 2021 | USD | 0.7994 | 0.8 | 0.7771 | 0.7771 | 0.7771 | -0.018 (-2.25%) | 45,581 |
7 Apr 2021 | USD | 0.7599 | 0.8 | 0.725 | 0.795 | 0.795 | +0.055 (+7.43%) | 48,055 |
6 Apr 2021 | USD | 0.7101 | 0.7699 | 0.67 | 0.74 | 0.74 | 0.0 (0.0%) | 26,621 |
5 Apr 2021 | USD | 0.77 | 0.77 | 0.7107 | 0.74 | 0.74 | -0.03 (-3.92%) | 11,079 |
1 Apr 2021 | USD | 0.8 | 0.81 | 0.77 | 0.7702 | 0.7702 | +0.013 (+1.65%) | 0 |
31 Mar 2021 | USD | 0.95 | 0.95 | 0.75 | 0.7577 | 0.7577 | -0.092 (-10.86%) | 54,495 |
30 Mar 2021 | USD | 0.83 | 0.9 | 0.7801 | 0.85 | 0.85 | -0.03 (-3.40%) | 24,386 |
29 Mar 2021 | USD | 0.8415 | 0.88 | 0.8415 | 0.8799 | 0.8799 | -0.02 (-2.23%) | 531 |
26 Mar 2021 | USD | 0.85 | 0.9 | 0.8301 | 0.9 | 0.9 | +0.05 (+5.88%) | 75,685 |
25 Mar 2021 | USD | 0.77 | 0.9149 | 0.7515 | 0.85 | 0.85 | -0.138 (-13.92%) | 68,549 |
24 Mar 2021 | USD | 1.09 | 1.09 | 0.8605 | 0.9875 | 0.9875 | -0.013 (-1.25%) | 13,356 |
23 Mar 2021 | USD | 1.07 | 1.07 | 0.9649 | 1 | 1 | -0.05 (-4.76%) | 212,853 |
22 Mar 2021 | USD | 1.08 | 1.17 | 0.9502 | 1.05 | 1.05 | -0.12 (-10.26%) | 34,485 |
19 Mar 2021 | USD | 1.1 | 1.18 | 1.04 | 1.17 | 1.17 | -0.01 (-0.85%) | 27,967 |
18 Mar 2021 | USD | 1.1 | 1.2 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 5,046 |
17 Mar 2021 | USD | 1.06 | 1.21 | 1.06 | 1.18 | 1.18 | +0.11 (+10.28%) | 28,989 |
16 Mar 2021 | USD | 1.15 | 1.23 | 1.06 | 1.07 | 1.07 | -0.14 (-11.57%) | 31,730 |
15 Mar 2021 | USD | 1.12 | 1.23 | 1.12 | 1.21 | 1.21 | -0.01 (-0.82%) | 4,033 |
12 Mar 2021 | USD | 1.12 | 1.22 | 1.09 | 1.22 | 1.22 | -0.01 (-0.81%) | 17,816 |
11 Mar 2021 | USD | 1.1498 | 1.23 | 1.11 | 1.23 | 1.23 | +0.18 (+17.13%) | 60,956 |
10 Mar 2021 | USD | 1.0501 | 1.14 | 1 | 1.0501 | 1.0501 | -0.05 (-4.54%) | 23,349 |
9 Mar 2021 | USD | 0.96 | 1.19 | 0.96 | 1.1 | 1.1 | -0.02 (-1.79%) | 9,733 |
8 Mar 2021 | USD | 1.1 | 1.16 | 1.01 | 1.12 | 1.12 | +0.03 (+2.75%) | 23,325 |
5 Mar 2021 | USD | 0.99 | 1.1 | 0.85 | 1.09 | 1.09 | +0.11 (+11.22%) | 92,598 |
4 Mar 2021 | USD | 1.02 | 1.05 | 0.76 | 0.98 | 0.98 | -0.145 (-12.89%) | 223,914 |
3 Mar 2021 | USD | 1.22 | 1.22 | 1.08 | 1.125 | 1.125 | -0.11 (-8.91%) | 171,971 |
2 Mar 2021 | USD | 1.35 | 1.38 | 1.2 | 1.235 | 1.235 | -0.145 (-10.50%) | 91,373 |
1 Mar 2021 | USD | 1.38 | 1.47 | 1.22 | 1.3799 | 1.3799 | +0.025 (+1.84%) | 87,997 |