Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 0.798 | 0.798 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,300 |
1 Oct 2021 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.03 (+3.90%) | 600 |
30 Sep 2021 | USD | 0.76 | 0.77 | 0.715 | 0.77 | 0.77 | -0.03 (-3.75%) | 10,200 |
29 Sep 2021 | USD | 0.89 | 0.89 | 0.741 | 0.8 | 0.8 | +0 (+0.03%) | 24,800 |
28 Sep 2021 | USD | 0.81 | 0.81 | 0.77 | 0.7998 | 0.7998 | -0.01 (-1.26%) | 2,956 |
27 Sep 2021 | USD | 0.7903 | 0.81 | 0.7903 | 0.81 | 0.81 | -0.07 (-7.95%) | 2,258 |
24 Sep 2021 | USD | 0.8 | 0.95 | 0.75 | 0.88 | 0.88 | +0.03 (+3.53%) | 14,200 |
23 Sep 2021 | USD | 0.79 | 0.85 | 0.75 | 0.85 | 0.85 | +0.06 (+7.59%) | 45,200 |
22 Sep 2021 | USD | 0.8 | 0.84 | 0.731 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,100 |
21 Sep 2021 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.005 (+0.63%) | 800 |
20 Sep 2021 | USD | 0.87 | 0.87 | 0.7798 | 0.795 | 0.795 | -0.114 (-12.54%) | 6,235 |
17 Sep 2021 | USD | 0.9 | 0.909 | 0.875 | 0.909 | 0.909 | +0.019 (+2.13%) | 12,400 |
16 Sep 2021 | USD | 0.89 | 0.9 | 0.84 | 0.89 | 0.89 | +0.02 (+2.30%) | 9,800 |
15 Sep 2021 | USD | 0.8 | 0.885 | 0.8 | 0.87 | 0.87 | +0.01 (+1.16%) | 112,600 |
14 Sep 2021 | USD | 0.76 | 0.86 | 0.76 | 0.86 | 0.86 | +0.01 (+1.18%) | 6,800 |
13 Sep 2021 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 3,700 |
10 Sep 2021 | USD | 0.78 | 0.85 | 0.755 | 0.85 | 0.85 | +0.09 (+11.84%) | 41,600 |
9 Sep 2021 | USD | 0.74 | 0.85 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 40,100 |
8 Sep 2021 | USD | 0.75 | 0.79 | 0.72 | 0.77 | 0.77 | +0.039 (+5.34%) | 29,400 |
7 Sep 2021 | USD | 0.83 | 0.85 | 0.72 | 0.731 | 0.731 | -0.119 (-14.00%) | 53,300 |
3 Sep 2021 | USD | 0.8 | 0.85 | 0.78 | 0.85 | 0.85 | +0.03 (+3.66%) | 27,200 |
2 Sep 2021 | USD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.012 (-1.44%) | 16,100 |
1 Sep 2021 | USD | 0.79 | 0.832 | 0.79 | 0.832 | 0.832 | -0.002 (-0.24%) | 11,000 |
31 Aug 2021 | USD | 0.77 | 0.834 | 0.7 | 0.834 | 0.834 | +0.044 (+5.57%) | 41,300 |
30 Aug 2021 | USD | 0.8 | 0.84 | 0.79 | 0.79 | 0.79 | +0.005 (+0.64%) | 19,900 |
27 Aug 2021 | USD | 0.79 | 0.79 | 0.75 | 0.785 | 0.785 | +0.01 (+1.29%) | 9,000 |
26 Aug 2021 | USD | 0.8 | 0.83 | 0.775 | 0.775 | 0.775 | +0.015 (+1.97%) | 20,200 |
25 Aug 2021 | USD | 0.775 | 0.83 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 15,800 |
24 Aug 2021 | USD | 0.8 | 0.8 | 0.73 | 0.75 | 0.75 | +0.04 (+5.63%) | 20,900 |
23 Aug 2021 | USD | 0.7 | 0.77 | 0.69 | 0.71 | 0.71 | +0.04 (+5.97%) | 23,600 |