Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 1.76 | 1.8 | 1.72 | 1.79 | 537 | +0.05 (+2.87%) | 959,100 |
22 Sep 2021 | USD | 1.74 | 1.78 | 1.69 | 1.74 | 522 | +0.01 (+0.58%) | 711,600 |
21 Sep 2021 | USD | 1.66 | 1.74 | 1.64 | 1.73 | 519 | +0.09 (+5.49%) | 1,385,900 |
20 Sep 2021 | USD | 1.72 | 1.77 | 1.63 | 1.64 | 492 | -0.16 (-8.89%) | 1,811,200 |
17 Sep 2021 | USD | 1.7 | 1.83 | 1.65 | 1.8 | 540 | +0.1 (+5.88%) | 2,584,500 |
16 Sep 2021 | USD | 1.8 | 1.8 | 1.64 | 1.7 | 510 | -0.01 (-0.58%) | 1,783,400 |
15 Sep 2021 | USD | 1.49 | 1.83 | 1.49 | 1.71 | 513 | +0.27 (+18.75%) | 13,536,300 |
14 Sep 2021 | USD | 1.54 | 1.57 | 1.44 | 1.44 | 432 | -0.12 (-7.69%) | 1,079,400 |
13 Sep 2021 | USD | 1.55 | 1.6 | 1.51 | 1.56 | 468 | +0.06 (+4%) | 946,300 |
10 Sep 2021 | USD | 1.58 | 1.6 | 1.5 | 1.5 | 450 | -0.07 (-4.46%) | 733,700 |
9 Sep 2021 | USD | 1.5 | 1.62 | 1.5 | 1.57 | 471 | +0.08 (+5.37%) | 675,300 |
8 Sep 2021 | USD | 1.63 | 1.64 | 1.48 | 1.49 | 447 | -0.16 (-9.70%) | 1,047,400 |
7 Sep 2021 | USD | 1.69 | 1.7 | 1.59 | 1.65 | 495 | -0.05 (-2.94%) | 907,400 |
3 Sep 2021 | USD | 1.73 | 1.75 | 1.63 | 1.7 | 510 | -0.03 (-1.73%) | 1,461,400 |
2 Sep 2021 | USD | 1.62 | 1.73 | 1.62 | 1.73 | 519 | +0.1 (+6.13%) | 809,600 |
1 Sep 2021 | USD | 1.65 | 1.67 | 1.6 | 1.63 | 489 | -0.01 (-0.61%) | 901,100 |
31 Aug 2021 | USD | 1.62 | 1.68 | 1.6 | 1.64 | 492 | +0.02 (+1.23%) | 946,000 |
30 Aug 2021 | USD | 1.55 | 1.7 | 1.53 | 1.62 | 486 | +0.06 (+3.85%) | 1,208,000 |
27 Aug 2021 | USD | 1.5 | 1.57 | 1.49 | 1.56 | 468 | +0.06 (+4%) | 787,100 |
26 Aug 2021 | USD | 1.49 | 1.55 | 1.47 | 1.5 | 450 | -0.02 (-1.32%) | 651,000 |
25 Aug 2021 | USD | 1.47 | 1.56 | 1.45 | 1.52 | 456 | +0.05 (+3.40%) | 935,400 |
24 Aug 2021 | USD | 1.39 | 1.47 | 1.38 | 1.47 | 441 | +0.06 (+4.26%) | 644,700 |
23 Aug 2021 | USD | 1.37 | 1.44 | 1.36 | 1.41 | 423 | +0.06 (+4.44%) | 912,800 |
20 Aug 2021 | USD | 1.37 | 1.44 | 1.34 | 1.35 | 405 | -0.05 (-3.57%) | 1,476,100 |
19 Aug 2021 | USD | 1.34 | 1.42 | 1.29 | 1.4 | 420 | +0.05 (+3.70%) | 1,093,300 |
18 Aug 2021 | USD | 1.36 | 1.41 | 1.34 | 1.35 | 405 | -0.02 (-1.46%) | 488,100 |
17 Aug 2021 | USD | 1.45 | 1.46 | 1.32 | 1.37 | 411 | -0.1 (-6.80%) | 1,950,700 |
16 Aug 2021 | USD | 1.46 | 1.49 | 1.4 | 1.47 | 441 | +0.01 (+0.68%) | 752,400 |
13 Aug 2021 | USD | 1.44 | 1.49 | 1.42 | 1.46 | 438 | -0.03 (-2.01%) | 752,700 |
12 Aug 2021 | USD | 1.46 | 1.51 | 1.45 | 1.49 | 447 | +0.03 (+2.05%) | 827,000 |