Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 0.84 | 0.85 | 0.813 | 0.839 | 0.839 | +0.014 (+1.70%) | 18,200 |
8 Oct 2021 | USD | 0.85 | 0.85 | 0.805 | 0.825 | 0.825 | +0.004 (+0.49%) | 30,200 |
7 Oct 2021 | USD | 0.83 | 0.849 | 0.783 | 0.821 | 0.821 | +0.009 (+1.11%) | 86,400 |
6 Oct 2021 | USD | 0.829 | 0.842 | 0.788 | 0.812 | 0.812 | +0.014 (+1.75%) | 39,200 |
5 Oct 2021 | USD | 0.8 | 0.8 | 0.773 | 0.798 | 0.798 | -0.002 (-0.25%) | 27,800 |
4 Oct 2021 | USD | 0.82 | 0.848 | 0.797 | 0.8 | 0.8 | -0.02 (-2.44%) | 37,100 |
1 Oct 2021 | USD | 0.84 | 0.85 | 0.793 | 0.82 | 0.82 | 0.0 (0.0%) | 116,200 |
30 Sep 2021 | USD | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | +0.05 (+6.49%) | 38,900 |
29 Sep 2021 | USD | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -0.011 (-1.41%) | 40,600 |
28 Sep 2021 | USD | 0.81 | 0.81 | 0.781 | 0.781 | 0.781 | -0.022 (-2.74%) | 50,300 |
27 Sep 2021 | USD | 0.8 | 0.829 | 0.793 | 0.803 | 0.803 | +0.003 (+0.37%) | 16,800 |
24 Sep 2021 | USD | 0.79 | 0.809 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 59,500 |
23 Sep 2021 | USD | 0.82 | 0.828 | 0.8 | 0.8 | 0.8 | -0.017 (-2.08%) | 43,600 |
22 Sep 2021 | USD | 0.834 | 0.839 | 0.8 | 0.817 | 0.817 | +0.007 (+0.86%) | 39,300 |
21 Sep 2021 | USD | 0.8 | 0.839 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 54,800 |
20 Sep 2021 | USD | 0.8 | 0.827 | 0.784 | 0.8 | 0.8 | -0.05 (-5.88%) | 102,400 |
17 Sep 2021 | USD | 0.835 | 0.869 | 0.804 | 0.85 | 0.85 | +0.02 (+2.41%) | 100,100 |
16 Sep 2021 | USD | 0.84 | 0.887 | 0.83 | 0.83 | 0.83 | -0.033 (-3.82%) | 73,100 |
15 Sep 2021 | USD | 0.859 | 0.887 | 0.83 | 0.863 | 0.863 | +0.004 (+0.47%) | 49,400 |
14 Sep 2021 | USD | 0.83 | 0.888 | 0.83 | 0.859 | 0.859 | +0.009 (+1.06%) | 54,100 |
13 Sep 2021 | USD | 0.86 | 0.906 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,933,300 |
10 Sep 2021 | USD | 0.87 | 0.906 | 0.865 | 0.865 | 0.865 | -0.014 (-1.59%) | 28,300 |
9 Sep 2021 | USD | 0.92 | 0.923 | 0.879 | 0.879 | 0.879 | -0.013 (-1.46%) | 57,400 |
8 Sep 2021 | USD | 0.92 | 0.948 | 0.886 | 0.892 | 0.892 | -0.048 (-5.11%) | 67,900 |
7 Sep 2021 | USD | 0.94 | 0.95 | 0.902 | 0.94 | 0.94 | +0.01 (+1.08%) | 60,500 |
3 Sep 2021 | USD | 0.95 | 0.95 | 0.927 | 0.93 | 0.93 | +0.003 (+0.32%) | 44,100 |
2 Sep 2021 | USD | 0.97 | 0.97 | 0.913 | 0.927 | 0.927 | -0.011 (-1.17%) | 74,600 |
1 Sep 2021 | USD | 0.92 | 0.966 | 0.89 | 0.938 | 0.938 | +0.053 (+5.99%) | 130,500 |
31 Aug 2021 | USD | 0.9 | 0.929 | 0.87 | 0.885 | 0.885 | +0.018 (+2.08%) | 84,600 |
30 Aug 2021 | USD | 0.86 | 0.89 | 0.85 | 0.867 | 0.867 | +0.017 (+2.00%) | 97,900 |