Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2021 | USD | 1.77 | 1.785 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 171,200 |
21 Sep 2021 | USD | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 116,500 |
20 Sep 2021 | USD | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 180,400 |
17 Sep 2021 | USD | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 322,600 |
16 Sep 2021 | USD | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 95,000 |
15 Sep 2021 | USD | 1.81 | 1.86 | 1.77 | 1.84 | 1.84 | +0.05 (+2.79%) | 116,100 |
14 Sep 2021 | USD | 1.89 | 1.89 | 1.77 | 1.79 | 1.79 | -0.1 (-5.29%) | 211,400 |
13 Sep 2021 | USD | 1.83 | 1.92 | 1.81 | 1.89 | 1.89 | +0.05 (+2.72%) | 128,500 |
10 Sep 2021 | USD | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 152,000 |
9 Sep 2021 | USD | 1.87 | 1.9 | 1.842 | 1.87 | 1.87 | +0.02 (+1.08%) | 177,300 |
8 Sep 2021 | USD | 1.91 | 1.93 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 179,900 |
7 Sep 2021 | USD | 1.98 | 1.985 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 259,900 |
3 Sep 2021 | USD | 2.02 | 2.02 | 1.95 | 2 | 2 | 0.0 (0.0%) | 310,700 |
2 Sep 2021 | USD | 1.97 | 2.04 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 199,800 |
1 Sep 2021 | USD | 2.01 | 2.038 | 1.96 | 1.99 | 1.99 | -0.02 (-1.00%) | 251,000 |
31 Aug 2021 | USD | 1.97 | 2.05 | 1.97 | 2.01 | 2.01 | +0.01 (+0.50%) | 442,200 |
30 Aug 2021 | USD | 1.98 | 2.06 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 617,100 |
27 Aug 2021 | USD | 1.98 | 2.03 | 1.94 | 2.02 | 2.02 | +0.07 (+3.59%) | 439,300 |
26 Aug 2021 | USD | 2.01 | 2.04 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 164,600 |
25 Aug 2021 | USD | 1.96 | 2.02 | 1.92 | 2 | 2 | +0.01 (+0.50%) | 199,900 |
24 Aug 2021 | USD | 1.91 | 2.005 | 1.91 | 1.99 | 1.99 | +0.06 (+3.11%) | 211,000 |
23 Aug 2021 | USD | 1.83 | 1.95 | 1.83 | 1.93 | 1.93 | +0.09 (+4.89%) | 215,200 |
20 Aug 2021 | USD | 1.81 | 1.84 | 1.75 | 1.84 | 1.84 | +0.06 (+3.37%) | 299,300 |
19 Aug 2021 | USD | 1.87 | 1.91 | 1.77 | 1.78 | 1.78 | -0.13 (-6.81%) | 706,500 |
18 Aug 2021 | USD | 1.94 | 1.975 | 1.85 | 1.91 | 1.91 | -0.05 (-2.55%) | 397,900 |
17 Aug 2021 | USD | 2 | 2 | 1.82 | 1.96 | 1.96 | -0.04 (-2%) | 531,300 |
16 Aug 2021 | USD | 2.09 | 2.09 | 1.97 | 2 | 2 | -0.06 (-2.91%) | 390,000 |
13 Aug 2021 | USD | 2.08 | 2.12 | 2.05 | 2.06 | 2.06 | -0.08 (-3.74%) | 192,700 |
12 Aug 2021 | USD | 2.044 | 2.14 | 2.02 | 2.14 | 2.14 | +0.09 (+4.39%) | 206,300 |
11 Aug 2021 | USD | 2.02 | 2.06 | 1.99 | 2.05 | 2.05 | +0.02 (+0.99%) | 189,600 |