Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | USD | 0.968 | 0.981 | 0.89 | 0.907 | 0.907 | -0.067 (-6.88%) | 59,600 |
18 Oct 2021 | USD | 0.95 | 0.995 | 0.95 | 0.974 | 0.974 | +0.034 (+3.62%) | 44,000 |
15 Oct 2021 | USD | 0.931 | 0.94 | 0.931 | 0.94 | 0.94 | 0.0 (0.0%) | 10,300 |
14 Oct 2021 | USD | 0.927 | 0.94 | 0.898 | 0.94 | 0.94 | +0.026 (+2.84%) | 16,700 |
13 Oct 2021 | USD | 0.905 | 0.93 | 0.899 | 0.914 | 0.914 | -0.011 (-1.19%) | 42,100 |
12 Oct 2021 | USD | 0.947 | 0.947 | 0.925 | 0.925 | 0.925 | -0.008 (-0.86%) | 4,800 |
11 Oct 2021 | USD | 0.937 | 0.94 | 0.913 | 0.933 | 0.933 | +0.029 (+3.21%) | 8,900 |
8 Oct 2021 | USD | 0.922 | 0.922 | 0.904 | 0.904 | 0.904 | -0.046 (-4.84%) | 9,800 |
7 Oct 2021 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.074 (+8.45%) | 10,000 |
6 Oct 2021 | USD | 0.858 | 0.876 | 0.858 | 0.876 | 0.876 | +0.024 (+2.82%) | 5,300 |
5 Oct 2021 | USD | 0.85 | 0.852 | 0.825 | 0.852 | 0.852 | +0.005 (+0.59%) | 7,000 |
4 Oct 2021 | USD | 0.84 | 0.861 | 0.832 | 0.847 | 0.847 | +0.007 (+0.83%) | 26,200 |
1 Oct 2021 | USD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 19,500 |
30 Sep 2021 | USD | 0.823 | 0.83 | 0.813 | 0.83 | 0.83 | +0.02 (+2.47%) | 20,900 |
29 Sep 2021 | USD | 0.815 | 0.823 | 0.797 | 0.81 | 0.81 | -0.013 (-1.58%) | 14,900 |
28 Sep 2021 | USD | 0.823 | 0.829 | 0.823 | 0.823 | 0.823 | -0.023 (-2.72%) | 4,000 |
27 Sep 2021 | USD | 0.846 | 0.846 | 0.846 | 0.846 | 0.846 | +0.019 (+2.30%) | 100 |
24 Sep 2021 | USD | 0.837 | 0.859 | 0.824 | 0.827 | 0.827 | -0.039 (-4.50%) | 33,100 |
23 Sep 2021 | USD | 0.855 | 0.872 | 0.855 | 0.866 | 0.866 | +0.009 (+1.05%) | 3,500 |
22 Sep 2021 | USD | 0.847 | 0.864 | 0.843 | 0.857 | 0.857 | -0.003 (-0.35%) | 13,100 |
21 Sep 2021 | USD | 0.795 | 0.86 | 0.795 | 0.86 | 0.86 | +0.06 (+7.50%) | 4,400 |
20 Sep 2021 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.041 (-4.88%) | 28,600 |
17 Sep 2021 | USD | 0.86 | 0.86 | 0.83 | 0.841 | 0.841 | -0.025 (-2.89%) | 37,000 |
16 Sep 2021 | USD | 0.86 | 0.88 | 0.86 | 0.866 | 0.866 | -0.014 (-1.59%) | 18,600 |
15 Sep 2021 | USD | 0.894 | 0.894 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 25,000 |
14 Sep 2021 | USD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 7,000 |
13 Sep 2021 | USD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.021 (-2.33%) | 20,700 |
10 Sep 2021 | USD | 0.89 | 0.907 | 0.89 | 0.901 | 0.901 | 0.0 (0.0%) | 29,700 |
9 Sep 2021 | USD | 0.89 | 0.911 | 0.89 | 0.901 | 0.901 | +0.001 (+0.11%) | 2,800 |
8 Sep 2021 | USD | 0.901 | 0.917 | 0.892 | 0.9 | 0.9 | -0.001 (-0.11%) | 22,800 |