Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2021 | USD | 0.8252 | 0.8255 | 0.7692 | 0.7768 | 0.7768 | -0.047 (-5.69%) | 10,822,337 |
16 Oct 2021 | USD | 0.8064 | 0.8412 | 0.7928 | 0.8237 | 0.8237 | +0.015 (+1.87%) | 32,061,194 |
15 Oct 2021 | USD | 0.8691 | 0.8726 | 0.7939 | 0.8086 | 0.8086 | -0.057 (-6.57%) | 31,273,787 |
14 Oct 2021 | USD | 0.8319 | 0.8769 | 0.8234 | 0.8655 | 0.8655 | +0.034 (+4.04%) | 18,252,434 |
13 Oct 2021 | USD | 0.8236 | 0.858 | 0.7937 | 0.8319 | 0.8319 | +0.008 (+0.92%) | 25,636,314 |
12 Oct 2021 | USD | 0.8353 | 0.8799 | 0.7685 | 0.8243 | 0.8243 | -0.011 (-1.33%) | 32,106,609 |
11 Oct 2021 | USD | 0.8395 | 0.8729 | 0.8189 | 0.8354 | 0.8354 | -0.004 (-0.48%) | 25,764,352 |
10 Oct 2021 | USD | 0.9017 | 0.9183 | 0.8394 | 0.8394 | 0.8394 | -0.066 (-7.30%) | 27,164,927 |
9 Oct 2021 | USD | 0.9571 | 0.9803 | 0.8829 | 0.9055 | 0.9055 | -0.075 (-7.64%) | 41,163,288 |
8 Oct 2021 | USD | 0.9606 | 0.9933 | 0.9107 | 0.9804 | 0.9804 | +0.02 (+2.06%) | 76,471,167 |
7 Oct 2021 | USD | 0.8969 | 0.977 | 0.8609 | 0.9606 | 0.9606 | +0.06 (+6.65%) | 82,335,723 |
6 Oct 2021 | USD | 0.8673 | 0.941 | 0.8406 | 0.9007 | 0.9007 | +0.018 (+2.02%) | 90,588,187 |
5 Oct 2021 | USD | 0.8432 | 0.8922 | 0.8281 | 0.8829 | 0.8829 | +0.04 (+4.76%) | 56,909,232 |
4 Oct 2021 | USD | 0.8396 | 0.918 | 0.8269 | 0.8428 | 0.8428 | +0.003 (+0.38%) | 94,989,436 |
3 Oct 2021 | USD | 0.848 | 0.8654 | 0.7956 | 0.8396 | 0.8396 | -0.005 (-0.62%) | 54,041,765 |
2 Oct 2021 | USD | 0.846 | 0.8681 | 0.7978 | 0.8448 | 0.8448 | +0.002 (+0.25%) | 61,724,755 |
1 Oct 2021 | USD | 0.7075 | 0.8477 | 0.7033 | 0.8427 | 0.8427 | +0.135 (+19.09%) | 91,173,294 |
30 Sep 2021 | USD | 0.6674 | 0.7338 | 0.6587 | 0.7076 | 0.7076 | +0.04 (+5.98%) | 91,558,400 |
29 Sep 2021 | USD | 0.6664 | 0.6982 | 0.6544 | 0.6677 | 0.6677 | +0.001 (+0.17%) | 39,199,175 |
28 Sep 2021 | USD | 0.6987 | 0.7019 | 0.6624 | 0.6666 | 0.6666 | -0.034 (-4.79%) | 38,761,933 |
27 Sep 2021 | USD | 0.7168 | 0.7312 | 0.6799 | 0.7001 | 0.7001 | -0.017 (-2.33%) | 29,654,117 |
26 Sep 2021 | USD | 0.718 | 0.7313 | 0.6694 | 0.7168 | 0.7168 | -0.001 (-0.19%) | 30,151,220 |
25 Sep 2021 | USD | 0.7342 | 0.7552 | 0.6936 | 0.7182 | 0.7182 | -0.016 (-2.18%) | 29,991,702 |
24 Sep 2021 | USD | 0.8309 | 0.8309 | 0.6789 | 0.7342 | 0.7342 | -0.097 (-11.62%) | 56,598,652 |
23 Sep 2021 | USD | 0.7891 | 0.8346 | 0.7533 | 0.8307 | 0.8307 | +0.043 (+5.45%) | 87,118,852 |
22 Sep 2021 | USD | 0.6581 | 0.8337 | 0.6581 | 0.7878 | 0.7878 | +0.113 (+16.66%) | 254,023,282 |
21 Sep 2021 | USD | 0.7581 | 0.7777 | 0.6531 | 0.6753 | 0.6753 | -0.082 (-10.79%) | 45,038,805 |
20 Sep 2021 | USD | 0.8576 | 0.8758 | 0.7131 | 0.757 | 0.757 | -0.101 (-11.72%) | 52,823,723 |
19 Sep 2021 | USD | 0.9213 | 0.9224 | 0.8538 | 0.8575 | 0.8575 | -0.064 (-6.94%) | 13,042,762 |
18 Sep 2021 | USD | 0.8897 | 0.9283 | 0.88 | 0.9214 | 0.9214 | +0.032 (+3.57%) | 15,323,076 |