Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 91,300 |
24 Sep 2021 | USD | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 98,000 |
23 Sep 2021 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 500 |
22 Sep 2021 | USD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | +0.05 (+6.41%) | 7,000 |
21 Sep 2021 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 41,100 |
20 Sep 2021 | USD | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 27,500 |
17 Sep 2021 | USD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 223,600 |
16 Sep 2021 | USD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.06 (-6.74%) | 11,100 |
15 Sep 2021 | USD | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | -0.03 (-3.26%) | 13,100 |
14 Sep 2021 | USD | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 20,900 |
13 Sep 2021 | USD | 0.91 | 0.94 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 94,400 |
10 Sep 2021 | USD | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | +0.04 (+4.55%) | 43,900 |
9 Sep 2021 | USD | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | +0.07 (+8.64%) | 1,900 |
8 Sep 2021 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 35,100 |
7 Sep 2021 | USD | 0.83 | 0.85 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 16,300 |
3 Sep 2021 | USD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 13,800 |
2 Sep 2021 | USD | 0.78 | 0.88 | 0.78 | 0.87 | 0.87 | +0.06 (+7.41%) | 161,200 |
1 Sep 2021 | USD | 0.75 | 0.82 | 0.75 | 0.81 | 0.81 | +0.04 (+5.19%) | 134,700 |
31 Aug 2021 | USD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 37,000 |
30 Aug 2021 | USD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 65,000 |
27 Aug 2021 | USD | 0.71 | 0.77 | 0.71 | 0.77 | 0.77 | +0.06 (+8.45%) | 69,700 |
26 Aug 2021 | USD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 17,300 |
25 Aug 2021 | USD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 4,700 |
24 Aug 2021 | USD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.08 (+12.70%) | 12,500 |
23 Aug 2021 | USD | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,800 |
20 Aug 2021 | USD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 2,200 |
19 Aug 2021 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
18 Aug 2021 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 500 |
17 Aug 2021 | USD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 62,500 |
16 Aug 2021 | USD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 81,200 |