Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2021 | USD | 0.88 | 0.914 | 0.832 | 0.899 | 0.899 | -0.013 (-1.43%) | 63,700 |
6 Oct 2021 | USD | 0.914 | 0.914 | 0.88 | 0.912 | 0.912 | -0.003 (-0.33%) | 2,400 |
5 Oct 2021 | USD | 0.89 | 0.915 | 0.87 | 0.915 | 0.915 | +0.005 (+0.55%) | 103,000 |
4 Oct 2021 | USD | 0.851 | 0.915 | 0.84 | 0.91 | 0.91 | +0.01 (+1.11%) | 109,500 |
1 Oct 2021 | USD | 0.9 | 0.909 | 0.84 | 0.9 | 0.9 | 0.0 (0.0%) | 40,300 |
30 Sep 2021 | USD | 0.88 | 0.91 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 43,600 |
29 Sep 2021 | USD | 0.835 | 0.919 | 0.835 | 0.88 | 0.88 | +0.03 (+3.53%) | 128,300 |
28 Sep 2021 | USD | 0.87 | 0.87 | 0.75 | 0.85 | 0.85 | +0.1 (+13.33%) | 51,500 |
27 Sep 2021 | USD | 0.79 | 0.8 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 24,100 |
24 Sep 2021 | USD | 0.8 | 0.8 | 0.715 | 0.79 | 0.79 | -0.01 (-1.25%) | 72,000 |
23 Sep 2021 | USD | 0.75 | 0.831 | 0.737 | 0.8 | 0.8 | +0.016 (+2.04%) | 65,500 |
22 Sep 2021 | USD | 0.77 | 0.784 | 0.758 | 0.784 | 0.784 | +0.014 (+1.82%) | 4,600 |
21 Sep 2021 | USD | 0.8 | 0.802 | 0.732 | 0.77 | 0.77 | +0.02 (+2.67%) | 88,300 |
20 Sep 2021 | USD | 0.759 | 0.759 | 0.732 | 0.75 | 0.75 | -0.017 (-2.22%) | 19,100 |
17 Sep 2021 | USD | 0.767 | 0.777 | 0.766 | 0.767 | 0.767 | +0.017 (+2.27%) | 3,300 |
16 Sep 2021 | USD | 0.795 | 0.795 | 0.736 | 0.75 | 0.75 | -0.018 (-2.34%) | 82,900 |
15 Sep 2021 | USD | 0.76 | 0.769 | 0.76 | 0.768 | 0.768 | +0.036 (+4.92%) | 76,300 |
14 Sep 2021 | USD | 0.756 | 0.78 | 0.732 | 0.732 | 0.732 | -0.023 (-3.05%) | 115,300 |
13 Sep 2021 | USD | 0.8 | 0.8 | 0.742 | 0.755 | 0.755 | -0.072 (-8.71%) | 175,500 |
10 Sep 2021 | USD | 0.85 | 0.85 | 0.813 | 0.827 | 0.827 | -0.023 (-2.71%) | 9,700 |
9 Sep 2021 | USD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | -0.019 (-2.19%) | 12,500 |
8 Sep 2021 | USD | 0.91 | 0.91 | 0.8 | 0.869 | 0.869 | -0.001 (-0.11%) | 32,600 |
7 Sep 2021 | USD | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 14,200 |
3 Sep 2021 | USD | 0.87 | 0.9 | 0.826 | 0.87 | 0.87 | -0.03 (-3.33%) | 7,300 |
2 Sep 2021 | USD | 0.899 | 0.9 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 30,300 |
1 Sep 2021 | USD | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 60,500 |
31 Aug 2021 | USD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 45,300 |
30 Aug 2021 | USD | 0.888 | 0.919 | 0.86 | 0.9 | 0.9 | +0.012 (+1.35%) | 120,200 |
27 Aug 2021 | USD | 0.87 | 0.9 | 0.86 | 0.888 | 0.888 | +0.008 (+0.91%) | 118,000 |
26 Aug 2021 | USD | 0.875 | 0.9 | 0.835 | 0.88 | 0.88 | 0.0 (0.0%) | 186,900 |