Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | USD | 0.7 | 0.7 | 0.675 | 0.675 | 0.675 | -0.029 (-4.12%) | 17,600 |
4 Nov 2021 | USD | 0.661 | 0.8 | 0.661 | 0.704 | 0.704 | +0.043 (+6.51%) | 3,600 |
3 Nov 2021 | USD | 0.681 | 0.684 | 0.661 | 0.661 | 0.661 | -0.013 (-1.93%) | 12,400 |
2 Nov 2021 | USD | 0.673 | 0.687 | 0.67 | 0.674 | 0.674 | +0.01 (+1.51%) | 26,200 |
1 Nov 2021 | USD | 0.663 | 0.671 | 0.65 | 0.664 | 0.664 | +0.014 (+2.15%) | 15,700 |
29 Oct 2021 | USD | 0.596 | 0.684 | 0.596 | 0.65 | 0.65 | -0.031 (-4.55%) | 20,300 |
28 Oct 2021 | USD | 0.701 | 0.701 | 0.663 | 0.681 | 0.681 | -0.032 (-4.49%) | 10,000 |
27 Oct 2021 | USD | 0.69 | 0.713 | 0.675 | 0.713 | 0.713 | +0.023 (+3.33%) | 2,900 |
26 Oct 2021 | USD | 0.716 | 0.716 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 44,500 |
25 Oct 2021 | USD | 0.958 | 0.958 | 0.695 | 0.72 | 0.72 | -0.05 (-6.49%) | 41,600 |
22 Oct 2021 | USD | 0.799 | 0.801 | 0.74 | 0.77 | 0.77 | +0.008 (+1.05%) | 81,100 |
21 Oct 2021 | USD | 0.633 | 0.768 | 0.63 | 0.762 | 0.762 | +0.122 (+19.06%) | 225,100 |
20 Oct 2021 | USD | 0.664 | 0.69 | 0.634 | 0.64 | 0.64 | -0.048 (-6.98%) | 25,400 |
19 Oct 2021 | USD | 0.7 | 0.708 | 0.67 | 0.688 | 0.688 | +0.003 (+0.44%) | 35,100 |
18 Oct 2021 | USD | 0.686 | 0.699 | 0.678 | 0.685 | 0.685 | -0.01 (-1.44%) | 7,600 |
15 Oct 2021 | USD | 0.694 | 0.705 | 0.693 | 0.695 | 0.695 | -0.018 (-2.52%) | 4,200 |
14 Oct 2021 | USD | 0.75 | 0.75 | 0.707 | 0.713 | 0.713 | -0.027 (-3.65%) | 3,100 |
13 Oct 2021 | USD | 0.76 | 0.768 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 12,700 |
12 Oct 2021 | USD | 0.748 | 0.791 | 0.741 | 0.77 | 0.77 | +0.005 (+0.65%) | 20,200 |
11 Oct 2021 | USD | 0.84 | 0.84 | 0.7 | 0.765 | 0.765 | +0.028 (+3.80%) | 11,100 |
8 Oct 2021 | USD | 0.857 | 0.857 | 0.702 | 0.737 | 0.737 | +0.009 (+1.24%) | 2,500 |
7 Oct 2021 | USD | 0.728 | 0.728 | 0.718 | 0.728 | 0.728 | +0.01 (+1.39%) | 1,500 |
6 Oct 2021 | USD | 0.702 | 0.718 | 0.702 | 0.718 | 0.718 | -0.04 (-5.28%) | 7,200 |
5 Oct 2021 | USD | 0.738 | 0.776 | 0.666 | 0.758 | 0.758 | +0.078 (+11.47%) | 6,800 |
4 Oct 2021 | USD | 0.568 | 0.697 | 0.568 | 0.68 | 0.68 | +0.123 (+22.08%) | 89,500 |
1 Oct 2021 | USD | 0.526 | 0.557 | 0.526 | 0.557 | 0.557 | +0.04 (+7.74%) | 25,400 |
30 Sep 2021 | USD | 0.511 | 0.54 | 0.511 | 0.517 | 0.517 | +0.032 (+6.60%) | 7,600 |
29 Sep 2021 | USD | 0.548 | 0.548 | 0.485 | 0.485 | 0.485 | -0.044 (-8.32%) | 2,600 |
28 Sep 2021 | USD | 0.529 | 0.529 | 0.529 | 0.529 | 0.529 | 0.0 (0.0%) | 0 |
27 Sep 2021 | USD | 0.529 | 0.529 | 0.529 | 0.529 | 0.529 | +0.002 (+0.38%) | 2,100 |