Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2021 | USD | 0.536 | 0.617 | 0.531 | 0.558 | 3,794,400 | +0.022 (+4.10%) | 325,200 |
9 Apr 2021 | USD | 0.572 | 0.58 | 0.499 | 0.536 | 3,644,800 | -0.018 (-3.25%) | 259,200 |
8 Apr 2021 | USD | 0.603 | 0.62 | 0.531 | 0.554 | 3,767,200 | -0.046 (-7.67%) | 393,800 |
7 Apr 2021 | USD | 0.6 | 0.62 | 0.588 | 0.6 | 4,080,000 | 0.0 (0.0%) | 128,300 |
6 Apr 2021 | USD | 0.641 | 0.643 | 0.6 | 0.6 | 4,080,000 | -0.017 (-2.76%) | 110,100 |
5 Apr 2021 | USD | 0.596 | 0.681 | 0.596 | 0.617 | 4,195,600 | -0.018 (-2.83%) | 290,200 |
1 Apr 2021 | USD | 0.657 | 0.657 | 0.625 | 0.635 | 4,318,000 | +0.008 (+1.28%) | 144,400 |
31 Mar 2021 | USD | 0.601 | 0.64 | 0.601 | 0.627 | 4,263,600 | +0.008 (+1.29%) | 145,700 |
30 Mar 2021 | USD | 0.629 | 0.65 | 0.589 | 0.619 | 4,209,200 | +0.004 (+0.65%) | 246,900 |
29 Mar 2021 | USD | 0.649 | 0.7 | 0.613 | 0.615 | 4,182,000 | -0.038 (-5.82%) | 229,500 |
26 Mar 2021 | USD | 0.61 | 0.693 | 0.61 | 0.653 | 4,440,400 | +0.033 (+5.32%) | 102,600 |
25 Mar 2021 | USD | 0.665 | 0.675 | 0.591 | 0.62 | 4,216,000 | -0.053 (-7.88%) | 631,100 |
24 Mar 2021 | USD | 0.733 | 0.75 | 0.665 | 0.673 | 4,576,400 | -0.042 (-5.87%) | 369,500 |
23 Mar 2021 | USD | 0.74 | 0.757 | 0.7 | 0.715 | 4,862,000 | -0.031 (-4.16%) | 375,000 |
22 Mar 2021 | USD | 0.8 | 0.85 | 0.717 | 0.746 | 5,072,800 | -0.059 (-7.33%) | 407,700 |
19 Mar 2021 | USD | 0.76 | 0.83 | 0.735 | 0.805 | 5,474,000 | +0.045 (+5.92%) | 299,600 |
18 Mar 2021 | USD | 0.83 | 0.83 | 0.746 | 0.76 | 5,168,000 | -0.02 (-2.56%) | 299,300 |
17 Mar 2021 | USD | 0.788 | 0.806 | 0.75 | 0.78 | 5,304,000 | 0.0 (0.0%) | 143,600 |
16 Mar 2021 | USD | 0.86 | 0.86 | 0.757 | 0.78 | 5,304,000 | -0.08 (-9.30%) | 561,700 |
15 Mar 2021 | USD | 0.84 | 0.932 | 0.83 | 0.86 | 5,848,000 | +0.023 (+2.75%) | 586,700 |
12 Mar 2021 | USD | 0.922 | 0.96 | 0.803 | 0.837 | 5,691,600 | -0.113 (-11.89%) | 680,600 |
11 Mar 2021 | USD | 0.99 | 1.07 | 0.894 | 0.95 | 6,460,000 | -0.028 (-2.86%) | 1,214,400 |
10 Mar 2021 | USD | 0.787 | 1 | 0.725 | 0.978 | 6,650,400 | +0.302 (+44.67%) | 2,093,600 |
9 Mar 2021 | USD | 0.742 | 0.751 | 0.65 | 0.676 | 4,596,800 | -0.036 (-5.06%) | 366,700 |
8 Mar 2021 | USD | 0.73 | 0.824 | 0.697 | 0.712 | 4,841,600 | -0.028 (-3.78%) | 227,500 |
5 Mar 2021 | USD | 0.723 | 0.784 | 0.7 | 0.74 | 5,032,000 | -0.014 (-1.86%) | 296,900 |
4 Mar 2021 | USD | 0.82 | 0.873 | 0.7 | 0.754 | 5,127,200 | -0.13 (-14.71%) | 372,000 |
3 Mar 2021 | USD | 0.9 | 0.94 | 0.82 | 0.884 | 6,011,200 | -0.022 (-2.43%) | 162,200 |
2 Mar 2021 | USD | 0.915 | 0.993 | 0.9 | 0.906 | 6,160,800 | -0.024 (-2.58%) | 107,600 |
1 Mar 2021 | USD | 0.84 | 0.94 | 0.84 | 0.93 | 6,324,000 | +0.046 (+5.20%) | 100,900 |