Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 0.4631 | 0.4669 | 0.4513 | 0.4563 | 7.3008 | -0.003 (-0.67%) | 185,400 |
4 Oct 2021 | USD | 0.4656 | 0.4688 | 0.4531 | 0.4594 | 7.3504 | -0.01 (-2.13%) | 174,000 |
1 Oct 2021 | USD | 0.4531 | 0.4713 | 0.4344 | 0.4694 | 7.5104 | +0.014 (+3.16%) | 242,100 |
30 Sep 2021 | USD | 0.4488 | 0.4606 | 0.4463 | 0.455 | 7.28 | +0.006 (+1.38%) | 105,700 |
29 Sep 2021 | USD | 0.4613 | 0.4625 | 0.4438 | 0.4488 | 7.1808 | -0.009 (-2.03%) | 161,000 |
28 Sep 2021 | USD | 0.4713 | 0.4713 | 0.4475 | 0.4581 | 7.3296 | -0.016 (-3.44%) | 282,800 |
27 Sep 2021 | USD | 0.4688 | 0.4863 | 0.4488 | 0.4744 | 7.5904 | +0.007 (+1.61%) | 134,800 |
24 Sep 2021 | USD | 0.4763 | 0.4781 | 0.4625 | 0.4669 | 7.4704 | -0.01 (-2.10%) | 131,900 |
23 Sep 2021 | USD | 0.4638 | 0.48 | 0.4538 | 0.4769 | 7.6304 | +0.018 (+3.95%) | 177,500 |
22 Sep 2021 | USD | 0.4531 | 0.4663 | 0.4488 | 0.4588 | 7.3408 | +0.001 (+0.15%) | 136,400 |
21 Sep 2021 | USD | 0.4625 | 0.465 | 0.4406 | 0.4581 | 7.3296 | -0.001 (-0.28%) | 406,800 |
20 Sep 2021 | USD | 0.4638 | 0.4863 | 0.4463 | 0.4594 | 7.3504 | -0.028 (-5.65%) | 454,400 |
17 Sep 2021 | USD | 0.4406 | 0.4913 | 0.4338 | 0.4869 | 7.7904 | +0.058 (+13.39%) | 1,085,200 |
16 Sep 2021 | USD | 0.4119 | 0.4294 | 0.4031 | 0.4294 | 6.8704 | +0.015 (+3.62%) | 392,900 |
15 Sep 2021 | USD | 0.3913 | 0.4231 | 0.3888 | 0.4144 | 6.6304 | +0.031 (+8.17%) | 707,700 |
14 Sep 2021 | USD | 0.3963 | 0.4006 | 0.3806 | 0.3831 | 6.1296 | -0.008 (-2.10%) | 172,400 |
13 Sep 2021 | USD | 0.4019 | 0.4088 | 0.39 | 0.3913 | 6.2608 | -0.008 (-2.03%) | 123,100 |
10 Sep 2021 | USD | 0.4006 | 0.4094 | 0.3944 | 0.3994 | 6.3904 | +0.003 (+0.63%) | 163,100 |
9 Sep 2021 | USD | 0.3956 | 0.4088 | 0.3931 | 0.3969 | 6.3504 | 0.0 (0.0%) | 211,900 |
8 Sep 2021 | USD | 0.3969 | 0.405 | 0.3938 | 0.3969 | 6.3504 | -0.002 (-0.48%) | 135,600 |
7 Sep 2021 | USD | 0.4031 | 0.4144 | 0.395 | 0.3988 | 6.3808 | -0.009 (-2.13%) | 162,900 |
3 Sep 2021 | USD | 0.4063 | 0.4144 | 0.3994 | 0.4075 | 6.52 | -0.006 (-1.36%) | 145,300 |
2 Sep 2021 | USD | 0.4106 | 0.4181 | 0.4031 | 0.4131 | 6.6096 | +0.005 (+1.23%) | 163,000 |
1 Sep 2021 | USD | 0.4044 | 0.4225 | 0.3994 | 0.4081 | 6.5296 | +0.008 (+2.03%) | 257,700 |
31 Aug 2021 | USD | 0.3956 | 0.4075 | 0.3888 | 0.4 | 6.4 | +0.002 (+0.48%) | 190,600 |
30 Aug 2021 | USD | 0.3919 | 0.405 | 0.3888 | 0.3981 | 6.3696 | +0.007 (+1.92%) | 186,700 |
27 Aug 2021 | USD | 0.4144 | 0.4144 | 0.3894 | 0.3906 | 6.2496 | -0.001 (-0.33%) | 338,200 |
26 Aug 2021 | USD | 0.4 | 0.4131 | 0.3888 | 0.3919 | 6.2704 | -0.033 (-7.79%) | 451,200 |
25 Aug 2021 | USD | 0.4225 | 0.4269 | 0.4138 | 0.425 | 6.8 | +0.003 (+0.59%) | 115,300 |
24 Aug 2021 | USD | 0.425 | 0.4269 | 0.4131 | 0.4225 | 6.76 | -0.002 (-0.45%) | 134,400 |