Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 0.801 | 0.876 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 160,400 |
8 Oct 2021 | USD | 0.765 | 0.78 | 0.765 | 0.78 | 0.78 | +0.03 (+4%) | 33,500 |
7 Oct 2021 | USD | 0.768 | 0.786 | 0.75 | 0.75 | 0.75 | -0.013 (-1.70%) | 32,900 |
6 Oct 2021 | USD | 0.758 | 0.777 | 0.757 | 0.763 | 0.763 | +0.003 (+0.39%) | 68,800 |
5 Oct 2021 | USD | 0.736 | 0.768 | 0.725 | 0.76 | 0.76 | +0.04 (+5.56%) | 115,200 |
4 Oct 2021 | USD | 0.686 | 0.737 | 0.68 | 0.72 | 0.72 | +0.039 (+5.73%) | 95,500 |
1 Oct 2021 | USD | 0.676 | 0.697 | 0.676 | 0.681 | 0.681 | +0.009 (+1.34%) | 41,200 |
30 Sep 2021 | USD | 0.66 | 0.672 | 0.65 | 0.672 | 0.672 | +0.024 (+3.70%) | 80,600 |
29 Sep 2021 | USD | 0.677 | 0.68 | 0.64 | 0.648 | 0.648 | -0.007 (-1.07%) | 52,800 |
28 Sep 2021 | USD | 0.685 | 0.692 | 0.643 | 0.655 | 0.655 | -0.035 (-5.07%) | 33,500 |
27 Sep 2021 | USD | 0.67 | 0.7 | 0.66 | 0.69 | 0.69 | +0.05 (+7.81%) | 108,800 |
24 Sep 2021 | USD | 0.674 | 0.69 | 0.64 | 0.64 | 0.64 | -0.022 (-3.32%) | 60,500 |
23 Sep 2021 | USD | 0.7 | 0.7 | 0.62 | 0.662 | 0.662 | +0.047 (+7.64%) | 54,100 |
22 Sep 2021 | USD | 0.63 | 0.699 | 0.612 | 0.615 | 0.615 | -0.01 (-1.60%) | 103,700 |
21 Sep 2021 | USD | 0.612 | 0.626 | 0.609 | 0.625 | 0.625 | +0.056 (+9.84%) | 27,300 |
20 Sep 2021 | USD | 0.568 | 0.589 | 0.56 | 0.569 | 0.569 | -0.026 (-4.37%) | 21,800 |
17 Sep 2021 | USD | 0.59 | 0.612 | 0.586 | 0.595 | 0.595 | -0.005 (-0.83%) | 7,000 |
16 Sep 2021 | USD | 0.54 | 0.6 | 0.54 | 0.6 | 0.6 | -0.001 (-0.17%) | 9,100 |
15 Sep 2021 | USD | 0.611 | 0.624 | 0.601 | 0.601 | 0.601 | +0.007 (+1.18%) | 14,600 |
14 Sep 2021 | USD | 0.607 | 0.607 | 0.58 | 0.594 | 0.594 | -0.034 (-5.41%) | 38,900 |
13 Sep 2021 | USD | 0.66 | 0.694 | 0.61 | 0.628 | 0.628 | -0.032 (-4.85%) | 24,000 |
10 Sep 2021 | USD | 0.683 | 0.683 | 0.66 | 0.66 | 0.66 | -0.007 (-1.05%) | 27,200 |
9 Sep 2021 | USD | 0.715 | 0.715 | 0.656 | 0.667 | 0.667 | -0.04 (-5.66%) | 13,600 |
8 Sep 2021 | USD | 0.617 | 0.776 | 0.617 | 0.707 | 0.707 | +0.032 (+4.74%) | 83,500 |
7 Sep 2021 | USD | 0.61 | 0.675 | 0.61 | 0.675 | 0.675 | +0.005 (+0.75%) | 11,200 |
3 Sep 2021 | USD | 0.632 | 0.67 | 0.62 | 0.67 | 0.67 | +0.077 (+12.98%) | 15,700 |
2 Sep 2021 | USD | 0.59 | 0.593 | 0.572 | 0.593 | 0.593 | +0.003 (+0.51%) | 17,600 |
1 Sep 2021 | USD | 0.586 | 0.595 | 0.586 | 0.59 | 0.59 | +0.01 (+1.72%) | 14,900 |
31 Aug 2021 | USD | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.021 (+3.76%) | 59,400 |
30 Aug 2021 | USD | 0.559 | 0.599 | 0.559 | 0.559 | 0.559 | -0.036 (-6.05%) | 16,600 |