Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 0.773 | 0.773 | 0.729 | 0.737 | 0.737 | -0.003 (-0.41%) | 120,300 |
16 Nov 2021 | USD | 0.77 | 0.792 | 0.733 | 0.74 | 0.74 | -0.012 (-1.60%) | 261,900 |
15 Nov 2021 | USD | 0.718 | 0.76 | 0.712 | 0.752 | 0.752 | -0.006 (-0.79%) | 126,900 |
12 Nov 2021 | USD | 0.797 | 0.797 | 0.748 | 0.758 | 0.758 | -0.005 (-0.66%) | 56,500 |
11 Nov 2021 | USD | 0.729 | 0.77 | 0.727 | 0.763 | 0.763 | +0.003 (+0.39%) | 72,100 |
10 Nov 2021 | USD | 0.778 | 0.783 | 0.759 | 0.76 | 0.76 | -0.02 (-2.56%) | 249,000 |
9 Nov 2021 | USD | 0.785 | 0.785 | 0.763 | 0.78 | 0.78 | +0.002 (+0.26%) | 98,900 |
8 Nov 2021 | USD | 0.734 | 0.79 | 0.734 | 0.778 | 0.778 | -0.009 (-1.14%) | 183,600 |
5 Nov 2021 | USD | 0.77 | 0.797 | 0.77 | 0.787 | 0.787 | +0.006 (+0.77%) | 49,600 |
4 Nov 2021 | USD | 0.77 | 0.799 | 0.76 | 0.781 | 0.781 | -0.016 (-2.01%) | 133,600 |
3 Nov 2021 | USD | 0.743 | 0.798 | 0.743 | 0.797 | 0.797 | +0.007 (+0.89%) | 34,700 |
2 Nov 2021 | USD | 0.78 | 0.799 | 0.78 | 0.79 | 0.79 | -0.014 (-1.74%) | 60,200 |
1 Nov 2021 | USD | 0.779 | 0.81 | 0.77 | 0.804 | 0.804 | -0.005 (-0.62%) | 38,200 |
29 Oct 2021 | USD | 0.79 | 0.81 | 0.779 | 0.809 | 0.809 | +0.022 (+2.80%) | 113,800 |
28 Oct 2021 | USD | 0.748 | 0.801 | 0.748 | 0.787 | 0.787 | -0.006 (-0.76%) | 80,500 |
27 Oct 2021 | USD | 0.801 | 0.803 | 0.79 | 0.793 | 0.793 | -0.018 (-2.22%) | 30,800 |
26 Oct 2021 | USD | 0.82 | 0.829 | 0.806 | 0.811 | 0.811 | -0.001 (-0.12%) | 55,500 |
25 Oct 2021 | USD | 0.782 | 0.812 | 0.763 | 0.812 | 0.812 | 0.0 (0.0%) | 173,800 |
22 Oct 2021 | USD | 0.83 | 0.83 | 0.777 | 0.812 | 0.812 | +0.003 (+0.37%) | 50,200 |
21 Oct 2021 | USD | 0.85 | 0.85 | 0.765 | 0.809 | 0.809 | -0.014 (-1.70%) | 143,900 |
20 Oct 2021 | USD | 0.787 | 0.836 | 0.787 | 0.823 | 0.823 | -0.007 (-0.84%) | 38,900 |
19 Oct 2021 | USD | 0.831 | 0.84 | 0.824 | 0.83 | 0.83 | -0.002 (-0.24%) | 34,200 |
18 Oct 2021 | USD | 0.888 | 0.888 | 0.823 | 0.832 | 0.832 | -0.008 (-0.95%) | 62,400 |
15 Oct 2021 | USD | 0.86 | 0.86 | 0.831 | 0.84 | 0.84 | -0.008 (-0.94%) | 108,700 |
14 Oct 2021 | USD | 0.858 | 0.861 | 0.84 | 0.848 | 0.848 | +0.001 (+0.12%) | 34,000 |
13 Oct 2021 | USD | 0.9 | 0.9 | 0.819 | 0.847 | 0.847 | -0.005 (-0.59%) | 96,200 |
12 Oct 2021 | USD | 0.82 | 0.861 | 0.82 | 0.852 | 0.852 | +0.058 (+7.30%) | 86,800 |
11 Oct 2021 | USD | 0.795 | 0.87 | 0.79 | 0.794 | 0.794 | -0.026 (-3.17%) | 51,300 |
8 Oct 2021 | USD | 0.826 | 0.86 | 0.779 | 0.82 | 0.82 | +0.046 (+5.94%) | 184,000 |
7 Oct 2021 | USD | 0.727 | 0.774 | 0.727 | 0.774 | 0.774 | +0.043 (+5.88%) | 79,000 |