Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 0.71 | 0.758 | 0.71 | 0.731 | 0.731 | -0.012 (-1.62%) | 116,200 |
5 Oct 2021 | USD | 0.651 | 0.743 | 0.651 | 0.743 | 0.743 | +0.037 (+5.24%) | 158,000 |
4 Oct 2021 | USD | 0.69 | 0.72 | 0.69 | 0.706 | 0.706 | -0.007 (-0.98%) | 55,800 |
1 Oct 2021 | USD | 0.738 | 0.738 | 0.679 | 0.713 | 0.713 | -0.028 (-3.78%) | 187,200 |
30 Sep 2021 | USD | 0.75 | 0.773 | 0.73 | 0.741 | 0.741 | -0.019 (-2.50%) | 131,800 |
29 Sep 2021 | USD | 0.77 | 0.792 | 0.752 | 0.76 | 0.76 | -0.021 (-2.69%) | 89,300 |
28 Sep 2021 | USD | 0.79 | 0.809 | 0.78 | 0.781 | 0.781 | -0.025 (-3.10%) | 82,500 |
27 Sep 2021 | USD | 0.785 | 0.824 | 0.785 | 0.806 | 0.806 | -0.007 (-0.86%) | 83,900 |
24 Sep 2021 | USD | 0.803 | 0.842 | 0.797 | 0.813 | 0.813 | -0.031 (-3.67%) | 55,900 |
23 Sep 2021 | USD | 0.856 | 0.901 | 0.825 | 0.844 | 0.844 | -0.002 (-0.24%) | 73,300 |
22 Sep 2021 | USD | 0.805 | 0.847 | 0.79 | 0.846 | 0.846 | +0.046 (+5.75%) | 134,900 |
21 Sep 2021 | USD | 0.767 | 0.825 | 0.767 | 0.8 | 0.8 | -0.019 (-2.32%) | 99,200 |
20 Sep 2021 | USD | 0.822 | 0.867 | 0.804 | 0.819 | 0.819 | -0.051 (-5.86%) | 106,500 |
17 Sep 2021 | USD | 0.82 | 0.876 | 0.82 | 0.87 | 0.87 | 0.0 (0.0%) | 48,100 |
16 Sep 2021 | USD | 0.835 | 0.876 | 0.82 | 0.87 | 0.87 | 0.0 (0.0%) | 92,500 |
15 Sep 2021 | USD | 0.827 | 0.879 | 0.827 | 0.87 | 0.87 | -0.007 (-0.80%) | 78,000 |
14 Sep 2021 | USD | 0.855 | 0.893 | 0.85 | 0.877 | 0.877 | -0.008 (-0.90%) | 91,000 |
13 Sep 2021 | USD | 0.895 | 0.9 | 0.84 | 0.885 | 0.885 | -0.006 (-0.67%) | 57,600 |
10 Sep 2021 | USD | 0.89 | 0.906 | 0.89 | 0.891 | 0.891 | -0.01 (-1.11%) | 54,000 |
9 Sep 2021 | USD | 0.89 | 0.947 | 0.89 | 0.901 | 0.901 | -0.006 (-0.66%) | 76,900 |
8 Sep 2021 | USD | 0.928 | 0.928 | 0.89 | 0.907 | 0.907 | -0.019 (-2.05%) | 46,900 |
7 Sep 2021 | USD | 0.925 | 0.93 | 0.9 | 0.926 | 0.926 | -0.002 (-0.22%) | 18,700 |
3 Sep 2021 | USD | 0.931 | 0.936 | 0.917 | 0.928 | 0.928 | -0.006 (-0.64%) | 65,600 |
2 Sep 2021 | USD | 0.923 | 0.941 | 0.92 | 0.934 | 0.934 | +0.014 (+1.52%) | 145,200 |
1 Sep 2021 | USD | 0.911 | 0.949 | 0.911 | 0.92 | 0.92 | -0.017 (-1.81%) | 42,300 |
31 Aug 2021 | USD | 0.945 | 0.945 | 0.925 | 0.937 | 0.937 | +0.001 (+0.11%) | 56,100 |
30 Aug 2021 | USD | 0.927 | 0.947 | 0.925 | 0.936 | 0.936 | -0.023 (-2.40%) | 76,100 |
27 Aug 2021 | USD | 0.95 | 0.961 | 0.927 | 0.959 | 0.959 | +0.013 (+1.37%) | 92,700 |
26 Aug 2021 | USD | 0.978 | 0.98 | 0.946 | 0.946 | 0.946 | -0.029 (-2.97%) | 69,500 |
25 Aug 2021 | USD | 0.927 | 0.98 | 0.927 | 0.975 | 0.975 | -0.016 (-1.61%) | 107,300 |