Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | USD | 0.788 | 0.8 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 236,300 |
7 Apr 2021 | USD | 0.81 | 0.81 | 0.768 | 0.775 | 0.775 | -0.033 (-4.08%) | 359,900 |
6 Apr 2021 | USD | 0.826 | 0.839 | 0.801 | 0.808 | 0.808 | -0.016 (-1.94%) | 175,300 |
5 Apr 2021 | USD | 0.831 | 0.84 | 0.8 | 0.824 | 0.824 | +0.008 (+0.98%) | 354,400 |
1 Apr 2021 | USD | 0.79 | 0.84 | 0.78 | 0.816 | 0.816 | +0.036 (+4.62%) | 364,100 |
31 Mar 2021 | USD | 0.812 | 0.826 | 0.77 | 0.78 | 0.78 | -0.015 (-1.89%) | 287,700 |
30 Mar 2021 | USD | 0.789 | 0.8 | 0.766 | 0.795 | 0.795 | +0.01 (+1.27%) | 421,200 |
29 Mar 2021 | USD | 0.808 | 0.84 | 0.78 | 0.785 | 0.785 | -0.055 (-6.55%) | 471,400 |
26 Mar 2021 | USD | 0.826 | 0.876 | 0.816 | 0.84 | 0.84 | +0.005 (+0.60%) | 496,600 |
25 Mar 2021 | USD | 0.795 | 0.835 | 0.775 | 0.835 | 0.835 | +0.015 (+1.83%) | 733,600 |
24 Mar 2021 | USD | 0.848 | 0.864 | 0.811 | 0.82 | 0.82 | -0.035 (-4.09%) | 818,300 |
23 Mar 2021 | USD | 0.927 | 0.93 | 0.816 | 0.855 | 0.855 | -0.07 (-7.57%) | 1,346,400 |
22 Mar 2021 | USD | 0.947 | 0.994 | 0.915 | 0.925 | 0.925 | -0.029 (-3.04%) | 551,100 |
19 Mar 2021 | USD | 0.957 | 1.005 | 0.92 | 0.954 | 0.954 | 0.0 (0.0%) | 677,600 |
18 Mar 2021 | USD | 1.04 | 1.06 | 0.925 | 0.954 | 0.954 | -0.076 (-7.38%) | 748,800 |
17 Mar 2021 | USD | 0.96 | 1.08 | 0.915 | 1.03 | 1.03 | +0.05 (+5.10%) | 661,400 |
16 Mar 2021 | USD | 1.095 | 1.16 | 0.95 | 0.98 | 0.98 | -0.11 (-10.09%) | 1,419,300 |
15 Mar 2021 | USD | 0.98 | 1.1 | 0.97 | 1.09 | 1.09 | +0.118 (+12.14%) | 1,009,500 |
12 Mar 2021 | USD | 0.994 | 0.994 | 0.915 | 0.972 | 0.972 | -0.002 (-0.21%) | 533,400 |
11 Mar 2021 | USD | 0.929 | 0.984 | 0.89 | 0.974 | 0.974 | +0.1 (+11.44%) | 843,700 |
10 Mar 2021 | USD | 0.945 | 0.97 | 0.866 | 0.874 | 0.874 | -0.036 (-3.96%) | 888,800 |
9 Mar 2021 | USD | 0.821 | 0.929 | 0.813 | 0.91 | 0.91 | +0.126 (+16.07%) | 1,516,800 |
8 Mar 2021 | USD | 0.886 | 0.95 | 0.781 | 0.784 | 0.784 | -0.099 (-11.21%) | 1,797,900 |
5 Mar 2021 | USD | 0.95 | 0.984 | 0.754 | 0.883 | 0.883 | -0.052 (-5.56%) | 3,264,800 |
4 Mar 2021 | USD | 1.11 | 1.12 | 0.877 | 0.935 | 0.935 | -0.155 (-14.22%) | 3,491,600 |
3 Mar 2021 | USD | 1.2 | 1.23 | 1.01 | 1.09 | 1.09 | -0.13 (-10.66%) | 2,069,300 |
2 Mar 2021 | USD | 1.34 | 1.34 | 1.213 | 1.22 | 1.22 | -0.15 (-10.95%) | 1,104,700 |
1 Mar 2021 | USD | 1.48 | 1.5 | 1.3 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,027,500 |
26 Feb 2021 | USD | 1.34 | 1.55 | 1.22 | 1.4 | 1.4 | +0.092 (+7.03%) | 1,415,700 |
25 Feb 2021 | USD | 1.511 | 1.57 | 1.26 | 1.308 | 1.308 | -0.202 (-13.38%) | 1,870,700 |