Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 552,800 |
8 Oct 2021 | USD | 0.885 | 0.89 | 0.866 | 0.87 | 0.87 | -0.015 (-1.69%) | 283,300 |
7 Oct 2021 | USD | 0.9 | 0.9 | 0.87 | 0.885 | 0.885 | +0.005 (+0.57%) | 265,800 |
6 Oct 2021 | USD | 0.865 | 0.89 | 0.865 | 0.88 | 0.88 | +0.014 (+1.62%) | 274,900 |
5 Oct 2021 | USD | 0.879 | 0.9 | 0.86 | 0.866 | 0.866 | -0.004 (-0.46%) | 454,600 |
4 Oct 2021 | USD | 0.89 | 0.928 | 0.853 | 0.87 | 0.87 | -0.028 (-3.12%) | 553,400 |
1 Oct 2021 | USD | 0.9 | 0.93 | 0.88 | 0.898 | 0.898 | -0.002 (-0.22%) | 328,700 |
30 Sep 2021 | USD | 0.9 | 0.929 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 528,900 |
29 Sep 2021 | USD | 0.93 | 0.945 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 515,500 |
28 Sep 2021 | USD | 0.987 | 0.987 | 0.91 | 0.93 | 0.93 | +0.005 (+0.54%) | 302,400 |
27 Sep 2021 | USD | 0.96 | 0.97 | 0.91 | 0.925 | 0.925 | -0.03 (-3.14%) | 806,600 |
24 Sep 2021 | USD | 0.965 | 0.97 | 0.93 | 0.955 | 0.955 | +0.019 (+2.03%) | 379,200 |
23 Sep 2021 | USD | 0.912 | 0.97 | 0.912 | 0.936 | 0.936 | +0.016 (+1.74%) | 320,900 |
22 Sep 2021 | USD | 0.939 | 0.987 | 0.9 | 0.92 | 0.92 | -0.019 (-2.02%) | 1,248,300 |
21 Sep 2021 | USD | 0.954 | 0.954 | 0.89 | 0.939 | 0.939 | +0.006 (+0.64%) | 372,000 |
20 Sep 2021 | USD | 0.999 | 0.999 | 0.896 | 0.933 | 0.933 | -0.057 (-5.76%) | 1,504,900 |
17 Sep 2021 | USD | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 246,900 |
16 Sep 2021 | USD | 1.03 | 1.05 | 0.991 | 1.01 | 1.01 | -0.005 (-0.49%) | 438,800 |
15 Sep 2021 | USD | 1.03 | 1.03 | 0.97 | 1.015 | 1.015 | +0.05 (+5.18%) | 759,500 |
14 Sep 2021 | USD | 0.964 | 0.998 | 0.943 | 0.965 | 0.965 | -0.011 (-1.13%) | 356,100 |
13 Sep 2021 | USD | 1 | 1.03 | 0.976 | 0.976 | 0.976 | -0.019 (-1.91%) | 349,500 |
10 Sep 2021 | USD | 0.99 | 1.02 | 0.981 | 0.995 | 0.995 | -0.005 (-0.50%) | 290,100 |
9 Sep 2021 | USD | 1 | 1.01 | 0.985 | 1 | 1 | +0.012 (+1.21%) | 213,400 |
8 Sep 2021 | USD | 1 | 1.03 | 0.975 | 0.988 | 0.988 | -0.012 (-1.20%) | 664,400 |
7 Sep 2021 | USD | 0.98 | 1.04 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 354,600 |
3 Sep 2021 | USD | 0.98 | 1.03 | 0.966 | 1.01 | 1.01 | +0.01 (+1%) | 488,100 |
2 Sep 2021 | USD | 0.979 | 1.01 | 0.97 | 1 | 1 | +0.026 (+2.67%) | 511,800 |
1 Sep 2021 | USD | 0.955 | 1.02 | 0.955 | 0.974 | 0.974 | +0.019 (+1.99%) | 451,900 |
31 Aug 2021 | USD | 0.998 | 0.998 | 0.95 | 0.955 | 0.955 | -0.01 (-1.04%) | 249,900 |
30 Aug 2021 | USD | 0.949 | 0.99 | 0.93 | 0.965 | 0.965 | +0.01 (+1.05%) | 610,900 |