Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | USD | 0.759 | 0.857 | 0.759 | 0.803 | 0.803 | +0.033 (+4.29%) | 32,200 |
7 Apr 2021 | USD | 0.712 | 0.77 | 0.712 | 0.77 | 0.77 | +0.02 (+2.67%) | 19,200 |
6 Apr 2021 | USD | 0.712 | 0.75 | 0.712 | 0.75 | 0.75 | +0.052 (+7.45%) | 45,800 |
5 Apr 2021 | USD | 0.764 | 0.779 | 0.68 | 0.698 | 0.698 | -0.085 (-10.86%) | 164,300 |
1 Apr 2021 | USD | 0.787 | 0.787 | 0.777 | 0.783 | 0.783 | -0.017 (-2.13%) | 18,300 |
31 Mar 2021 | USD | 0.752 | 0.808 | 0.752 | 0.8 | 0.8 | +0.05 (+6.67%) | 9,500 |
30 Mar 2021 | USD | 0.758 | 0.785 | 0.75 | 0.75 | 0.75 | -0.038 (-4.82%) | 92,200 |
29 Mar 2021 | USD | 0.815 | 0.815 | 0.768 | 0.788 | 0.788 | -0.069 (-8.05%) | 15,100 |
26 Mar 2021 | USD | 0.85 | 0.875 | 0.85 | 0.857 | 0.857 | -0.003 (-0.35%) | 19,700 |
25 Mar 2021 | USD | 0.9 | 0.9 | 0.848 | 0.86 | 0.86 | -0.053 (-5.81%) | 21,300 |
24 Mar 2021 | USD | 0.91 | 0.913 | 0.901 | 0.913 | 0.913 | +0.009 (+1.00%) | 2,600 |
23 Mar 2021 | USD | 0.928 | 0.93 | 0.901 | 0.904 | 0.904 | -0.042 (-4.44%) | 15,500 |
22 Mar 2021 | USD | 0.945 | 0.946 | 0.945 | 0.946 | 0.946 | -0.017 (-1.77%) | 1,900 |
19 Mar 2021 | USD | 0.957 | 0.963 | 0.94 | 0.963 | 0.963 | -0.001 (-0.10%) | 2,400 |
18 Mar 2021 | USD | 0.943 | 0.984 | 0.94 | 0.964 | 0.964 | +0.007 (+0.73%) | 70,200 |
17 Mar 2021 | USD | 0.946 | 0.97 | 0.946 | 0.957 | 0.957 | +0.017 (+1.81%) | 5,400 |
16 Mar 2021 | USD | 0.96 | 0.96 | 0.937 | 0.94 | 0.94 | -0.001 (-0.11%) | 59,300 |
15 Mar 2021 | USD | 0.972 | 1.017 | 0.936 | 0.941 | 0.941 | -0.029 (-2.99%) | 22,800 |
12 Mar 2021 | USD | 0.961 | 0.971 | 0.961 | 0.97 | 0.97 | -0.018 (-1.82%) | 4,700 |
11 Mar 2021 | USD | 0.992 | 0.992 | 0.955 | 0.988 | 0.988 | -0.005 (-0.50%) | 14,200 |
10 Mar 2021 | USD | 0.878 | 0.993 | 0.878 | 0.993 | 0.993 | +0.079 (+8.64%) | 64,000 |
9 Mar 2021 | USD | 0.902 | 0.914 | 0.876 | 0.914 | 0.914 | +0.024 (+2.70%) | 46,900 |
8 Mar 2021 | USD | 0.937 | 0.945 | 0.89 | 0.89 | 0.89 | -0.022 (-2.41%) | 20,400 |
5 Mar 2021 | USD | 0.9 | 0.93 | 0.9 | 0.912 | 0.912 | -0.003 (-0.33%) | 20,700 |
4 Mar 2021 | USD | 1 | 1.02 | 0.895 | 0.915 | 0.915 | -0.078 (-7.85%) | 72,200 |
3 Mar 2021 | USD | 1 | 1.005 | 0.938 | 0.993 | 0.993 | +0.013 (+1.33%) | 39,200 |
2 Mar 2021 | USD | 1 | 1.01 | 0.979 | 0.98 | 0.98 | -0.03 (-2.97%) | 14,000 |
1 Mar 2021 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | +0.004 (+0.40%) | 24,700 |
26 Feb 2021 | USD | 0.929 | 1.006 | 0.929 | 1.006 | 1.006 | +0.049 (+5.12%) | 42,000 |
25 Feb 2021 | USD | 1.08 | 1.1 | 0.957 | 0.957 | 0.957 | -0.113 (-10.56%) | 62,100 |