Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2021 | USD | 0.64 | 0.657 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 67,300 |
16 Apr 2021 | USD | 0.729 | 0.778 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 49,500 |
15 Apr 2021 | USD | 0.64 | 0.672 | 0.626 | 0.64 | 0.64 | 0.0 (0.0%) | 44,400 |
14 Apr 2021 | USD | 0.66 | 0.667 | 0.618 | 0.64 | 0.64 | -0.019 (-2.88%) | 112,700 |
13 Apr 2021 | USD | 0.721 | 0.721 | 0.643 | 0.659 | 0.659 | -0.044 (-6.26%) | 72,600 |
12 Apr 2021 | USD | 0.703 | 0.79 | 0.703 | 0.703 | 0.703 | -0.021 (-2.90%) | 21,600 |
9 Apr 2021 | USD | 0.726 | 0.736 | 0.705 | 0.724 | 0.724 | +0.023 (+3.28%) | 22,800 |
8 Apr 2021 | USD | 0.701 | 0.771 | 0.701 | 0.701 | 0.701 | -0.01 (-1.41%) | 45,400 |
7 Apr 2021 | USD | 0.735 | 0.735 | 0.71 | 0.711 | 0.711 | -0.024 (-3.27%) | 17,900 |
6 Apr 2021 | USD | 0.755 | 0.766 | 0.735 | 0.735 | 0.735 | -0.003 (-0.41%) | 54,700 |
5 Apr 2021 | USD | 0.737 | 0.792 | 0.73 | 0.738 | 0.738 | +0.011 (+1.51%) | 168,900 |
1 Apr 2021 | USD | 0.76 | 0.76 | 0.727 | 0.727 | 0.727 | -0.017 (-2.28%) | 78,900 |
31 Mar 2021 | USD | 0.78 | 0.78 | 0.744 | 0.744 | 0.744 | -0.025 (-3.25%) | 4,700 |
30 Mar 2021 | USD | 0.758 | 0.776 | 0.749 | 0.769 | 0.769 | +0.001 (+0.13%) | 15,800 |
29 Mar 2021 | USD | 0.805 | 0.805 | 0.719 | 0.768 | 0.768 | -0.027 (-3.40%) | 38,500 |
26 Mar 2021 | USD | 0.789 | 0.8 | 0.769 | 0.795 | 0.795 | +0.031 (+4.06%) | 20,700 |
25 Mar 2021 | USD | 0.805 | 0.862 | 0.763 | 0.764 | 0.764 | -0.051 (-6.26%) | 55,200 |
24 Mar 2021 | USD | 0.875 | 0.915 | 0.79 | 0.815 | 0.815 | -0.065 (-7.39%) | 71,200 |
23 Mar 2021 | USD | 0.88 | 0.9 | 0.85 | 0.88 | 0.88 | +0.029 (+3.41%) | 70,200 |
22 Mar 2021 | USD | 0.9 | 0.91 | 0.85 | 0.851 | 0.851 | -0.026 (-2.96%) | 58,100 |
19 Mar 2021 | USD | 0.882 | 0.891 | 0.845 | 0.877 | 0.877 | +0.003 (+0.34%) | 32,900 |
18 Mar 2021 | USD | 0.839 | 0.93 | 0.839 | 0.874 | 0.874 | -0.055 (-5.92%) | 43,900 |
17 Mar 2021 | USD | 0.87 | 0.93 | 0.821 | 0.929 | 0.929 | +0.02 (+2.20%) | 62,800 |
16 Mar 2021 | USD | 0.975 | 0.975 | 0.909 | 0.909 | 0.909 | -0.041 (-4.32%) | 49,500 |
15 Mar 2021 | USD | 0.986 | 0.991 | 0.89 | 0.95 | 0.95 | +0.03 (+3.26%) | 69,300 |
12 Mar 2021 | USD | 1 | 1 | 0.9 | 0.92 | 0.92 | -0.062 (-6.31%) | 65,700 |
11 Mar 2021 | USD | 0.942 | 0.989 | 0.92 | 0.982 | 0.982 | +0.068 (+7.44%) | 17,300 |
10 Mar 2021 | USD | 0.922 | 0.978 | 0.867 | 0.914 | 0.914 | +0.028 (+3.16%) | 87,500 |
9 Mar 2021 | USD | 0.856 | 0.939 | 0.856 | 0.886 | 0.886 | +0.061 (+7.39%) | 130,100 |
8 Mar 2021 | USD | 0.749 | 0.88 | 0.749 | 0.825 | 0.825 | +0.074 (+9.85%) | 62,900 |