Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | USD | 0.676 | 0.686 | 0.661 | 0.668 | 0.668 | -0.009 (-1.33%) | 33,500 |
5 Apr 2021 | USD | 0.72 | 0.72 | 0.671 | 0.677 | 0.677 | -0.041 (-5.71%) | 87,400 |
1 Apr 2021 | USD | 0.711 | 0.718 | 0.699 | 0.718 | 0.718 | +0.022 (+3.16%) | 2,200 |
31 Mar 2021 | USD | 0.695 | 0.716 | 0.691 | 0.696 | 0.696 | -0.007 (-1.00%) | 24,100 |
30 Mar 2021 | USD | 0.721 | 0.722 | 0.694 | 0.703 | 0.703 | -0.025 (-3.43%) | 23,200 |
29 Mar 2021 | USD | 0.726 | 0.748 | 0.721 | 0.728 | 0.728 | +0.006 (+0.83%) | 26,700 |
26 Mar 2021 | USD | 0.715 | 0.722 | 0.674 | 0.722 | 0.722 | +0.019 (+2.70%) | 50,500 |
25 Mar 2021 | USD | 0.679 | 0.718 | 0.67 | 0.703 | 0.703 | -0.011 (-1.54%) | 90,200 |
24 Mar 2021 | USD | 0.749 | 0.749 | 0.693 | 0.714 | 0.714 | -0.027 (-3.64%) | 51,400 |
23 Mar 2021 | USD | 0.773 | 0.773 | 0.726 | 0.741 | 0.741 | -0.012 (-1.59%) | 66,200 |
22 Mar 2021 | USD | 0.699 | 0.761 | 0.699 | 0.753 | 0.753 | +0.047 (+6.66%) | 59,300 |
19 Mar 2021 | USD | 0.695 | 0.729 | 0.67 | 0.706 | 0.706 | +0.011 (+1.58%) | 51,600 |
18 Mar 2021 | USD | 0.684 | 0.723 | 0.677 | 0.695 | 0.695 | +0.015 (+2.21%) | 46,800 |
17 Mar 2021 | USD | 0.685 | 0.685 | 0.662 | 0.68 | 0.68 | -0.005 (-0.73%) | 39,800 |
16 Mar 2021 | USD | 0.686 | 0.701 | 0.672 | 0.685 | 0.685 | -0.037 (-5.12%) | 57,400 |
15 Mar 2021 | USD | 0.735 | 0.735 | 0.69 | 0.722 | 0.722 | -0.008 (-1.10%) | 39,900 |
12 Mar 2021 | USD | 0.73 | 0.735 | 0.701 | 0.73 | 0.73 | -0.005 (-0.68%) | 100,000 |
11 Mar 2021 | USD | 0.744 | 0.758 | 0.735 | 0.735 | 0.735 | -0.008 (-1.08%) | 17,800 |
10 Mar 2021 | USD | 0.77 | 0.77 | 0.695 | 0.743 | 0.743 | -0.015 (-1.98%) | 56,700 |
9 Mar 2021 | USD | 0.75 | 0.771 | 0.732 | 0.758 | 0.758 | +0.018 (+2.43%) | 49,100 |
8 Mar 2021 | USD | 0.744 | 0.751 | 0.674 | 0.74 | 0.74 | +0.03 (+4.23%) | 62,300 |
5 Mar 2021 | USD | 0.733 | 0.754 | 0.65 | 0.71 | 0.71 | -0.03 (-4.05%) | 344,800 |
4 Mar 2021 | USD | 0.797 | 0.803 | 0.707 | 0.74 | 0.74 | -0.09 (-10.84%) | 256,200 |
3 Mar 2021 | USD | 0.852 | 0.852 | 0.8 | 0.83 | 0.83 | -0.002 (-0.24%) | 99,500 |
2 Mar 2021 | USD | 0.92 | 0.94 | 0.832 | 0.832 | 0.832 | -0.065 (-7.25%) | 136,300 |
1 Mar 2021 | USD | 0.881 | 0.931 | 0.856 | 0.897 | 0.897 | +0.038 (+4.42%) | 98,200 |
26 Feb 2021 | USD | 0.892 | 0.914 | 0.83 | 0.859 | 0.859 | -0.061 (-6.63%) | 172,500 |
25 Feb 2021 | USD | 0.996 | 0.996 | 0.914 | 0.92 | 0.92 | -0.03 (-3.16%) | 98,600 |
24 Feb 2021 | USD | 0.883 | 1.017 | 0.883 | 0.95 | 0.95 | +0.089 (+10.34%) | 111,600 |
23 Feb 2021 | USD | 0.909 | 0.92 | 0.748 | 0.861 | 0.861 | -0.04 (-4.44%) | 200,400 |