Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 0.964 | 0.99 | 0.89 | 0.89 | 8.9 | -0.055 (-5.82%) | 322,500 |
12 Nov 2021 | USD | 0.91 | 0.976 | 0.885 | 0.945 | 9.45 | +0.065 (+7.39%) | 364,800 |
11 Nov 2021 | USD | 0.816 | 0.934 | 0.814 | 0.88 | 8.8 | +0.053 (+6.41%) | 173,800 |
10 Nov 2021 | USD | 0.885 | 0.93 | 0.827 | 0.827 | 8.27 | -0.093 (-10.11%) | 104,500 |
9 Nov 2021 | USD | 0.909 | 0.961 | 0.82 | 0.92 | 9.2 | +0.071 (+8.36%) | 293,600 |
8 Nov 2021 | USD | 0.81 | 0.99 | 0.802 | 0.849 | 8.49 | +0.048 (+5.99%) | 502,600 |
5 Nov 2021 | USD | 0.727 | 0.801 | 0.727 | 0.801 | 8.01 | +0.021 (+2.69%) | 294,800 |
4 Nov 2021 | USD | 0.774 | 0.821 | 0.76 | 0.78 | 7.8 | -0.015 (-1.89%) | 99,700 |
3 Nov 2021 | USD | 0.777 | 0.804 | 0.766 | 0.795 | 7.95 | +0.014 (+1.79%) | 101,700 |
2 Nov 2021 | USD | 0.79 | 0.869 | 0.78 | 0.781 | 7.81 | -0.019 (-2.37%) | 81,500 |
1 Nov 2021 | USD | 0.765 | 0.827 | 0.75 | 0.8 | 8 | +0.022 (+2.83%) | 137,000 |
29 Oct 2021 | USD | 0.82 | 0.82 | 0.765 | 0.778 | 7.78 | -0.032 (-3.95%) | 180,500 |
28 Oct 2021 | USD | 0.805 | 0.831 | 0.783 | 0.81 | 8.1 | +0.01 (+1.25%) | 100,300 |
27 Oct 2021 | USD | 0.847 | 0.89 | 0.767 | 0.8 | 8 | -0.07 (-8.05%) | 387,000 |
26 Oct 2021 | USD | 0.9 | 0.905 | 0.851 | 0.87 | 8.7 | -0.047 (-5.13%) | 143,100 |
25 Oct 2021 | USD | 0.925 | 0.993 | 0.885 | 0.917 | 9.17 | +0.017 (+1.89%) | 90,800 |
22 Oct 2021 | USD | 0.96 | 0.98 | 0.887 | 0.9 | 9 | -0.06 (-6.25%) | 46,900 |
21 Oct 2021 | USD | 0.902 | 0.98 | 0.902 | 0.96 | 9.6 | +0.05 (+5.49%) | 68,500 |
20 Oct 2021 | USD | 0.969 | 0.98 | 0.84 | 0.91 | 9.1 | +0.03 (+3.41%) | 57,800 |
19 Oct 2021 | USD | 0.9 | 1.02 | 0.741 | 0.88 | 8.8 | +0.039 (+4.64%) | 479,100 |
18 Oct 2021 | USD | 1.01 | 1.013 | 0.841 | 0.841 | 8.41 | -0.147 (-14.88%) | 232,700 |
15 Oct 2021 | USD | 0.993 | 1.004 | 0.97 | 0.988 | 9.88 | -0.022 (-2.18%) | 54,000 |
14 Oct 2021 | USD | 1.045 | 1.099 | 1 | 1.01 | 10.1 | -0.02 (-1.94%) | 147,300 |
13 Oct 2021 | USD | 1.04 | 1.04 | 0.99 | 1.03 | 10.3 | +0.01 (+0.98%) | 27,500 |
12 Oct 2021 | USD | 1.09 | 1.09 | 0.99 | 1.02 | 10.2 | -0.04 (-3.77%) | 70,300 |
11 Oct 2021 | USD | 0.99 | 1.06 | 0.99 | 1.06 | 10.6 | +0.04 (+3.92%) | 27,100 |
8 Oct 2021 | USD | 1.04 | 1.072 | 0.99 | 1.02 | 10.2 | +0.021 (+2.10%) | 90,300 |
7 Oct 2021 | USD | 1.05 | 1.07 | 0.98 | 0.999 | 9.99 | -0.001 (-0.10%) | 142,700 |
6 Oct 2021 | USD | 1.005 | 1.058 | 0.99 | 1 | 10 | -0.04 (-3.85%) | 50,200 |
5 Oct 2021 | USD | 1.08 | 1.08 | 1 | 1.04 | 10.4 | +0.01 (+0.97%) | 61,400 |