Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | USD | 0.6 | 0.675 | 0.58 | 0.61 | 0.61 | -0.033 (-5.13%) | 259,100 |
5 Apr 2021 | USD | 0.68 | 0.68 | 0.599 | 0.643 | 0.643 | -0.002 (-0.31%) | 317,300 |
1 Apr 2021 | USD | 0.625 | 0.676 | 0.609 | 0.645 | 0.645 | +0.025 (+4.03%) | 209,400 |
31 Mar 2021 | USD | 0.6 | 0.65 | 0.56 | 0.62 | 0.62 | +0.065 (+11.71%) | 231,300 |
30 Mar 2021 | USD | 0.62 | 0.62 | 0.53 | 0.555 | 0.555 | -0.039 (-6.57%) | 321,000 |
29 Mar 2021 | USD | 0.583 | 0.643 | 0.545 | 0.594 | 0.594 | -0.021 (-3.41%) | 132,000 |
26 Mar 2021 | USD | 0.5 | 0.64 | 0.5 | 0.615 | 0.615 | +0.115 (+23%) | 663,000 |
25 Mar 2021 | USD | 0.59 | 0.59 | 0.48 | 0.5 | 0.5 | -0.07 (-12.28%) | 999,300 |
24 Mar 2021 | USD | 0.63 | 0.674 | 0.57 | 0.57 | 0.57 | -0.06 (-9.52%) | 353,900 |
23 Mar 2021 | USD | 0.64 | 0.705 | 0.6 | 0.63 | 0.63 | -0.014 (-2.17%) | 261,000 |
22 Mar 2021 | USD | 0.68 | 0.68 | 0.63 | 0.644 | 0.644 | +0.011 (+1.74%) | 261,700 |
19 Mar 2021 | USD | 0.67 | 0.71 | 0.599 | 0.633 | 0.633 | -0.059 (-8.53%) | 491,000 |
18 Mar 2021 | USD | 0.704 | 0.77 | 0.66 | 0.692 | 0.692 | -0.067 (-8.83%) | 563,400 |
17 Mar 2021 | USD | 0.708 | 0.765 | 0.68 | 0.759 | 0.759 | +0.044 (+6.15%) | 287,700 |
16 Mar 2021 | USD | 0.765 | 0.8 | 0.705 | 0.715 | 0.715 | -0.055 (-7.14%) | 260,400 |
15 Mar 2021 | USD | 0.8 | 0.8 | 0.733 | 0.77 | 0.77 | -0.03 (-3.75%) | 287,200 |
12 Mar 2021 | USD | 0.78 | 0.812 | 0.745 | 0.8 | 0.8 | -0.01 (-1.23%) | 349,900 |
11 Mar 2021 | USD | 0.719 | 0.81 | 0.7 | 0.81 | 0.81 | +0.091 (+12.66%) | 622,100 |
10 Mar 2021 | USD | 0.74 | 0.788 | 0.68 | 0.719 | 0.719 | -0.061 (-7.82%) | 532,900 |
9 Mar 2021 | USD | 0.65 | 0.795 | 0.63 | 0.78 | 0.78 | +0.111 (+16.59%) | 779,700 |
8 Mar 2021 | USD | 0.69 | 0.713 | 0.6 | 0.669 | 0.669 | +0.009 (+1.36%) | 854,800 |
5 Mar 2021 | USD | 0.693 | 0.7 | 0.489 | 0.66 | 0.66 | +0.06 (+10.00%) | 1,534,500 |
4 Mar 2021 | USD | 0.775 | 0.78 | 0.52 | 0.6 | 0.6 | -0.175 (-22.58%) | 2,298,700 |
3 Mar 2021 | USD | 0.86 | 0.897 | 0.74 | 0.775 | 0.775 | -0.057 (-6.85%) | 1,009,300 |
2 Mar 2021 | USD | 0.82 | 0.929 | 0.82 | 0.832 | 0.832 | -0.018 (-2.12%) | 591,300 |
1 Mar 2021 | USD | 0.955 | 1 | 0.825 | 0.85 | 0.85 | -0.08 (-8.60%) | 1,115,300 |
26 Feb 2021 | USD | 1.06 | 1.1 | 0.817 | 0.93 | 0.93 | -0.097 (-9.44%) | 1,520,000 |
25 Feb 2021 | USD | 1.16 | 1.2 | 1 | 1.027 | 1.027 | -0.083 (-7.48%) | 782,000 |
24 Feb 2021 | USD | 1.09 | 1.24 | 1 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,150,100 |
23 Feb 2021 | USD | 1.16 | 1.16 | 0.8 | 1.09 | 1.09 | -0.011 (-1.00%) | 2,261,300 |