Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2021 | USD | 0.599 | 0.6 | 0.565 | 0.599 | 0.599 | +0.005 (+0.84%) | 318,700 |
15 Sep 2021 | USD | 0.619 | 0.629 | 0.552 | 0.594 | 0.594 | -0.036 (-5.71%) | 1,008,500 |
14 Sep 2021 | USD | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -0.035 (-5.26%) | 540,000 |
13 Sep 2021 | USD | 0.692 | 0.692 | 0.65 | 0.665 | 0.665 | -0.034 (-4.86%) | 887,600 |
10 Sep 2021 | USD | 0.641 | 0.718 | 0.638 | 0.699 | 0.699 | +0.05 (+7.70%) | 1,599,100 |
9 Sep 2021 | USD | 0.65 | 0.652 | 0.62 | 0.649 | 0.649 | +0.003 (+0.46%) | 479,000 |
8 Sep 2021 | USD | 0.652 | 0.66 | 0.61 | 0.646 | 0.646 | -0.019 (-2.86%) | 569,100 |
7 Sep 2021 | USD | 0.67 | 0.69 | 0.65 | 0.665 | 0.665 | +0.003 (+0.45%) | 521,800 |
3 Sep 2021 | USD | 0.69 | 0.7 | 0.642 | 0.662 | 0.662 | -0.033 (-4.75%) | 1,063,200 |
2 Sep 2021 | USD | 0.71 | 0.719 | 0.671 | 0.695 | 0.695 | -0.021 (-2.93%) | 692,900 |
1 Sep 2021 | USD | 0.672 | 0.748 | 0.65 | 0.716 | 0.716 | +0.051 (+7.67%) | 3,524,600 |
31 Aug 2021 | USD | 0.693 | 0.693 | 0.64 | 0.665 | 0.665 | +0.005 (+0.76%) | 609,100 |
30 Aug 2021 | USD | 0.67 | 0.702 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 807,800 |
27 Aug 2021 | USD | 0.67 | 0.67 | 0.651 | 0.665 | 0.665 | +0.016 (+2.47%) | 173,200 |
26 Aug 2021 | USD | 0.68 | 0.681 | 0.641 | 0.649 | 0.649 | -0.018 (-2.70%) | 370,100 |
25 Aug 2021 | USD | 0.659 | 0.68 | 0.64 | 0.667 | 0.667 | +0.008 (+1.21%) | 466,700 |
24 Aug 2021 | USD | 0.646 | 0.666 | 0.631 | 0.659 | 0.659 | +0.024 (+3.78%) | 852,700 |
23 Aug 2021 | USD | 0.623 | 0.646 | 0.615 | 0.635 | 0.635 | +0.005 (+0.79%) | 987,300 |
20 Aug 2021 | USD | 0.625 | 0.73 | 0.62 | 0.63 | 0.63 | +0.004 (+0.64%) | 4,826,700 |
19 Aug 2021 | USD | 0.63 | 0.65 | 0.608 | 0.626 | 0.626 | -0.004 (-0.63%) | 767,600 |
18 Aug 2021 | USD | 0.616 | 0.65 | 0.6 | 0.63 | 0.63 | +0.014 (+2.27%) | 234,300 |
17 Aug 2021 | USD | 0.625 | 0.638 | 0.6 | 0.616 | 0.616 | -0.014 (-2.22%) | 508,600 |
16 Aug 2021 | USD | 0.696 | 0.696 | 0.62 | 0.63 | 0.63 | -0.047 (-6.94%) | 628,000 |
13 Aug 2021 | USD | 0.665 | 0.709 | 0.635 | 0.677 | 0.677 | +0.008 (+1.20%) | 710,100 |
12 Aug 2021 | USD | 0.69 | 0.716 | 0.622 | 0.669 | 0.669 | -0.039 (-5.51%) | 1,147,600 |
11 Aug 2021 | USD | 0.73 | 0.74 | 0.651 | 0.708 | 0.708 | +0.003 (+0.43%) | 1,334,400 |
10 Aug 2021 | USD | 0.81 | 0.81 | 0.62 | 0.705 | 0.705 | -0.074 (-9.50%) | 3,658,200 |
9 Aug 2021 | USD | 0.801 | 0.806 | 0.761 | 0.779 | 0.779 | -0.011 (-1.39%) | 1,671,700 |
6 Aug 2021 | USD | 0.818 | 0.83 | 0.773 | 0.79 | 0.79 | -0.033 (-4.01%) | 1,642,800 |
5 Aug 2021 | USD | 0.81 | 0.837 | 0.765 | 0.823 | 0.823 | +0.028 (+3.52%) | 2,417,800 |