Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | USD | 0.75 | 0.762 | 0.729 | 0.745 | 0.745 | -0.007 (-0.93%) | 30,100 |
4 Nov 2021 | USD | 0.751 | 0.762 | 0.73 | 0.752 | 0.752 | -0.002 (-0.27%) | 13,500 |
3 Nov 2021 | USD | 0.76 | 0.76 | 0.741 | 0.754 | 0.754 | -0.02 (-2.58%) | 32,900 |
2 Nov 2021 | USD | 0.785 | 0.794 | 0.759 | 0.774 | 0.774 | -0.006 (-0.77%) | 22,700 |
1 Nov 2021 | USD | 0.785 | 0.79 | 0.753 | 0.78 | 0.78 | -0.005 (-0.64%) | 69,300 |
29 Oct 2021 | USD | 0.79 | 0.79 | 0.761 | 0.785 | 0.785 | +0.025 (+3.29%) | 15,400 |
28 Oct 2021 | USD | 0.755 | 0.786 | 0.753 | 0.76 | 0.76 | +0.019 (+2.56%) | 20,600 |
27 Oct 2021 | USD | 0.762 | 0.794 | 0.737 | 0.741 | 0.741 | -0.025 (-3.26%) | 56,400 |
26 Oct 2021 | USD | 0.78 | 0.78 | 0.74 | 0.766 | 0.766 | +0.015 (+2.00%) | 30,500 |
25 Oct 2021 | USD | 0.765 | 0.78 | 0.75 | 0.751 | 0.751 | -0.029 (-3.72%) | 27,500 |
22 Oct 2021 | USD | 0.86 | 0.86 | 0.778 | 0.78 | 0.78 | -0.074 (-8.67%) | 142,800 |
21 Oct 2021 | USD | 0.865 | 0.88 | 0.849 | 0.854 | 0.854 | -0.011 (-1.27%) | 40,700 |
20 Oct 2021 | USD | 0.838 | 0.868 | 0.833 | 0.865 | 0.865 | +0.027 (+3.22%) | 18,000 |
19 Oct 2021 | USD | 0.807 | 0.868 | 0.807 | 0.838 | 0.838 | -0.027 (-3.12%) | 18,400 |
18 Oct 2021 | USD | 0.789 | 0.868 | 0.787 | 0.865 | 0.865 | +0.068 (+8.53%) | 47,900 |
15 Oct 2021 | USD | 0.82 | 0.841 | 0.797 | 0.797 | 0.797 | +0.004 (+0.50%) | 32,900 |
14 Oct 2021 | USD | 0.798 | 0.806 | 0.793 | 0.793 | 0.793 | +0.003 (+0.38%) | 15,200 |
13 Oct 2021 | USD | 0.816 | 0.816 | 0.784 | 0.79 | 0.79 | -0.03 (-3.66%) | 30,600 |
12 Oct 2021 | USD | 0.833 | 0.861 | 0.808 | 0.82 | 0.82 | -0.039 (-4.54%) | 41,100 |
11 Oct 2021 | USD | 0.894 | 0.894 | 0.806 | 0.859 | 0.859 | -0.017 (-1.94%) | 11,700 |
8 Oct 2021 | USD | 0.868 | 0.884 | 0.86 | 0.876 | 0.876 | +0.049 (+5.93%) | 18,100 |
7 Oct 2021 | USD | 0.846 | 0.87 | 0.827 | 0.827 | 0.827 | -0.018 (-2.13%) | 37,300 |
6 Oct 2021 | USD | 0.827 | 0.885 | 0.803 | 0.845 | 0.845 | +0.019 (+2.30%) | 47,400 |
5 Oct 2021 | USD | 0.807 | 0.856 | 0.807 | 0.826 | 0.826 | +0.046 (+5.90%) | 32,100 |
4 Oct 2021 | USD | 0.811 | 0.885 | 0.766 | 0.78 | 0.78 | -0.057 (-6.81%) | 193,300 |
1 Oct 2021 | USD | 0.8 | 0.844 | 0.8 | 0.837 | 0.837 | +0.018 (+2.20%) | 12,800 |
30 Sep 2021 | USD | 0.83 | 0.85 | 0.806 | 0.819 | 0.819 | +0.006 (+0.74%) | 46,200 |
29 Sep 2021 | USD | 0.862 | 0.862 | 0.77 | 0.813 | 0.813 | -0.073 (-8.24%) | 49,900 |
28 Sep 2021 | USD | 0.905 | 0.91 | 0.881 | 0.886 | 0.886 | -0.044 (-4.73%) | 16,300 |
27 Sep 2021 | USD | 0.914 | 0.93 | 0.912 | 0.93 | 0.93 | +0.019 (+2.09%) | 22,000 |