Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 0.628 | 0.67 | 0.612 | 0.66 | 0.66 | +0.025 (+3.94%) | 534,400 |
20 Apr 2021 | USD | 0.64 | 0.68 | 0.628 | 0.635 | 0.635 | +0.002 (+0.32%) | 480,100 |
19 Apr 2021 | USD | 0.654 | 0.68 | 0.601 | 0.633 | 0.633 | -0.032 (-4.81%) | 1,116,000 |
16 Apr 2021 | USD | 0.695 | 0.695 | 0.63 | 0.665 | 0.665 | -0.006 (-0.89%) | 980,700 |
15 Apr 2021 | USD | 0.69 | 0.7 | 0.66 | 0.671 | 0.671 | -0.009 (-1.32%) | 731,800 |
14 Apr 2021 | USD | 0.68 | 0.693 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 425,900 |
13 Apr 2021 | USD | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 427,100 |
12 Apr 2021 | USD | 0.7 | 0.73 | 0.675 | 0.705 | 0.705 | -0.015 (-2.08%) | 1,227,700 |
9 Apr 2021 | USD | 0.73 | 0.737 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 641,200 |
8 Apr 2021 | USD | 0.725 | 0.745 | 0.711 | 0.73 | 0.73 | 0.0 (0.0%) | 259,000 |
7 Apr 2021 | USD | 0.75 | 0.795 | 0.711 | 0.73 | 0.73 | -0.01 (-1.35%) | 331,500 |
6 Apr 2021 | USD | 0.76 | 0.76 | 0.71 | 0.74 | 0.74 | -0.015 (-1.99%) | 500,400 |
5 Apr 2021 | USD | 0.76 | 0.799 | 0.712 | 0.755 | 0.755 | -0.017 (-2.20%) | 792,700 |
1 Apr 2021 | USD | 0.79 | 0.79 | 0.76 | 0.772 | 0.772 | -0.008 (-1.03%) | 596,000 |
31 Mar 2021 | USD | 0.73 | 0.78 | 0.725 | 0.78 | 0.78 | +0.05 (+6.85%) | 688,900 |
30 Mar 2021 | USD | 0.71 | 0.763 | 0.7 | 0.73 | 0.73 | -0.005 (-0.68%) | 717,800 |
29 Mar 2021 | USD | 0.76 | 0.79 | 0.71 | 0.735 | 0.735 | -0.028 (-3.67%) | 1,076,900 |
26 Mar 2021 | USD | 0.783 | 0.81 | 0.754 | 0.763 | 0.763 | -0.027 (-3.42%) | 666,800 |
25 Mar 2021 | USD | 0.84 | 0.84 | 0.75 | 0.79 | 0.79 | -0.04 (-4.82%) | 924,000 |
24 Mar 2021 | USD | 0.86 | 0.88 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,399,800 |
23 Mar 2021 | USD | 0.86 | 0.86 | 0.822 | 0.84 | 0.84 | -0.01 (-1.18%) | 874,300 |
22 Mar 2021 | USD | 0.89 | 0.89 | 0.805 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,116,300 |
19 Mar 2021 | USD | 0.85 | 0.85 | 0.76 | 0.81 | 0.81 | +0.008 (+1.00%) | 781,700 |
18 Mar 2021 | USD | 0.85 | 0.85 | 0.79 | 0.802 | 0.802 | -0.018 (-2.20%) | 1,197,200 |
17 Mar 2021 | USD | 0.788 | 0.84 | 0.74 | 0.82 | 0.82 | +0.032 (+4.06%) | 1,565,500 |
16 Mar 2021 | USD | 0.815 | 0.815 | 0.75 | 0.788 | 0.788 | 0.0 (0.0%) | 572,000 |
15 Mar 2021 | USD | 0.8 | 0.84 | 0.766 | 0.788 | 0.788 | -0.008 (-1.01%) | 845,400 |
12 Mar 2021 | USD | 0.76 | 0.8 | 0.759 | 0.796 | 0.796 | -0.004 (-0.50%) | 470,400 |
11 Mar 2021 | USD | 0.78 | 0.82 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 633,900 |
10 Mar 2021 | USD | 0.79 | 0.82 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 554,400 |