Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 0.82 | 0.8706 | 0.81 | 0.87 | 0.87 | -0.01 (-1.11%) | 41,049 |
6 Oct 2021 | USD | 1 | 1 | 0.7602 | 0.8798 | 0.8798 | -0.11 (-11.13%) | 198,775 |
5 Oct 2021 | USD | 1 | 1 | 0.8999 | 0.99 | 0.99 | +0.011 (+1.12%) | 78,741 |
4 Oct 2021 | USD | 1.07 | 1.07 | 0.9599 | 0.979 | 0.979 | -0.071 (-6.76%) | 50,764 |
1 Oct 2021 | USD | 1.08 | 1.08 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 21,412 |
30 Sep 2021 | USD | 1.05 | 1.11 | 1.0001 | 1.08 | 1.08 | +0.03 (+2.86%) | 157,189 |
29 Sep 2021 | USD | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 27,250 |
28 Sep 2021 | USD | 1.1 | 1.1 | 1.0016 | 1.05 | 1.05 | -0.061 (-5.53%) | 61,552 |
27 Sep 2021 | USD | 1 | 1.12 | 1 | 1.1115 | 1.1115 | +0.032 (+2.92%) | 53,890 |
24 Sep 2021 | USD | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 58,946 |
23 Sep 2021 | USD | 0.93 | 1.09 | 0.9205 | 1.05 | 1.05 | +0.13 (+14.14%) | 83,552 |
22 Sep 2021 | USD | 0.8475 | 0.9199 | 0.8475 | 0.9199 | 0.9199 | +0.11 (+13.57%) | 48,342 |
21 Sep 2021 | USD | 0.8101 | 0.8801 | 0.8099 | 0.81 | 0.81 | +0.007 (+0.88%) | 66,339 |
20 Sep 2021 | USD | 0.8507 | 0.8507 | 0.7801 | 0.8029 | 0.8029 | -0.048 (-5.65%) | 16,123 |
17 Sep 2021 | USD | 0.8607 | 0.8607 | 0.8301 | 0.851 | 0.851 | +0.051 (+6.38%) | 11,144 |
16 Sep 2021 | USD | 0.765 | 0.8226 | 0.765 | 0.8 | 0.8 | +0.04 (+5.29%) | 86,054 |
15 Sep 2021 | USD | 0.8 | 0.8 | 0.71 | 0.7598 | 0.7598 | +0.01 (+1.31%) | 16,869 |
14 Sep 2021 | USD | 0.725 | 0.7799 | 0.725 | 0.75 | 0.75 | +0.01 (+1.35%) | 6,519 |
13 Sep 2021 | USD | 0.75 | 0.7599 | 0.7001 | 0.74 | 0.74 | -0.01 (-1.33%) | 27,187 |
10 Sep 2021 | USD | 0.76 | 0.76 | 0.7498 | 0.75 | 0.75 | 0.0 (0.0%) | 8,181 |
9 Sep 2021 | USD | 0.7303 | 0.7801 | 0.73 | 0.75 | 0.75 | +0.01 (+1.34%) | 3,564 |
8 Sep 2021 | USD | 0.74 | 0.763 | 0.726 | 0.7401 | 0.7401 | +0.019 (+2.62%) | 43,759 |
7 Sep 2021 | USD | 0.799 | 0.799 | 0.7212 | 0.7212 | 0.7212 | -0.069 (-8.72%) | 2,176 |
3 Sep 2021 | USD | 0.77 | 0.7901 | 0.7203 | 0.7901 | 0.7901 | +0 (+0.04%) | 44,840 |
2 Sep 2021 | USD | 0.81 | 0.81 | 0.731 | 0.7898 | 0.7898 | -0 (-0.03%) | 54,396 |
1 Sep 2021 | USD | 0.83 | 0.83 | 0.7201 | 0.79 | 0.79 | -0.041 (-4.88%) | 77,921 |
31 Aug 2021 | USD | 0.89 | 0.89 | 0.8152 | 0.8305 | 0.8305 | -0.059 (-6.67%) | 36,897 |
30 Aug 2021 | USD | 0.88 | 0.9099 | 0.8602 | 0.8899 | 0.8899 | -0.021 (-2.27%) | 7,839 |
27 Aug 2021 | USD | 0.82 | 0.9106 | 0.7701 | 0.9106 | 0.9106 | +0.063 (+7.39%) | 43,953 |
26 Aug 2021 | USD | 0.8801 | 1.0001 | 0.82 | 0.8479 | 0.8479 | +0.008 (+0.93%) | 63,659 |