Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2021 | USD | 0.8501 | 0.8604 | 0.812 | 0.8121 | 0.8121 | -0.003 (-0.37%) | 40,699 |
8 Nov 2021 | USD | 0.8499 | 0.8778 | 0.8119 | 0.8151 | 0.8151 | -0.006 (-0.72%) | 31,194 |
5 Nov 2021 | USD | 0.831 | 0.85 | 0.82 | 0.821 | 0.821 | -0.019 (-2.26%) | 5,100 |
4 Nov 2021 | USD | 0.89 | 0.91 | 0.811 | 0.84 | 0.84 | -0.02 (-2.33%) | 58,000 |
3 Nov 2021 | USD | 0.803 | 0.86 | 0.801 | 0.86 | 0.86 | +0.06 (+7.50%) | 6,500 |
2 Nov 2021 | USD | 0.77 | 0.87 | 0.77 | 0.8 | 0.8 | +0.035 (+4.58%) | 500,600 |
1 Nov 2021 | USD | 0.761 | 0.8 | 0.761 | 0.765 | 0.765 | +0.004 (+0.53%) | 39,900 |
29 Oct 2021 | USD | 0.8 | 0.8 | 0.752 | 0.761 | 0.761 | -0.009 (-1.17%) | 31,400 |
28 Oct 2021 | USD | 0.752 | 0.8 | 0.752 | 0.77 | 0.77 | -0.009 (-1.16%) | 1,800 |
27 Oct 2021 | USD | 0.798 | 0.8 | 0.775 | 0.779 | 0.779 | +0.019 (+2.50%) | 16,400 |
26 Oct 2021 | USD | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | +0.018 (+2.43%) | 12,100 |
25 Oct 2021 | USD | 0.76 | 0.767 | 0.733 | 0.742 | 0.742 | -0.008 (-1.07%) | 53,700 |
22 Oct 2021 | USD | 0.73 | 0.765 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 81,700 |
21 Oct 2021 | USD | 0.731 | 0.748 | 0.73 | 0.73 | 0.73 | -0.001 (-0.14%) | 2,500 |
20 Oct 2021 | USD | 0.732 | 0.732 | 0.731 | 0.731 | 0.731 | -0.019 (-2.60%) | 3,400 |
19 Oct 2021 | USD | 0.78 | 0.78 | 0.7314 | 0.7505 | 0.7505 | +0.02 (+2.78%) | 8,271 |
18 Oct 2021 | USD | 0.77 | 0.7703 | 0.7302 | 0.7302 | 0.7302 | -0.04 (-5.17%) | 37,810 |
15 Oct 2021 | USD | 0.785 | 0.785 | 0.77 | 0.77 | 0.77 | +0.004 (+0.52%) | 5,500 |
14 Oct 2021 | USD | 0.765 | 0.766 | 0.765 | 0.766 | 0.766 | +0.036 (+4.93%) | 400 |
13 Oct 2021 | USD | 0.761 | 0.8 | 0.73 | 0.73 | 0.73 | +0.009 (+1.25%) | 20,600 |
12 Oct 2021 | USD | 0.75 | 0.75 | 0.721 | 0.721 | 0.721 | -0.036 (-4.76%) | 357,500 |
11 Oct 2021 | USD | 0.722 | 0.76 | 0.72 | 0.757 | 0.757 | +0.007 (+0.93%) | 5,600 |
8 Oct 2021 | USD | 0.761 | 0.761 | 0.75 | 0.75 | 0.75 | -0.011 (-1.45%) | 23,200 |
7 Oct 2021 | USD | 0.761 | 0.81 | 0.75 | 0.761 | 0.761 | -0.049 (-6.05%) | 2,100 |
6 Oct 2021 | USD | 0.81 | 0.81 | 0.76 | 0.81 | 0.81 | +0.02 (+2.53%) | 9,700 |
5 Oct 2021 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 166 |
4 Oct 2021 | USD | 0.7999 | 0.7999 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,233 |
1 Oct 2021 | USD | 0.8 | 0.821 | 0.8 | 0.8 | 0.8 | +0.029 (+3.76%) | 5,200 |
30 Sep 2021 | USD | 0.77 | 0.804 | 0.77 | 0.771 | 0.771 | -0.069 (-8.21%) | 8,200 |
29 Sep 2021 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 1,900 |