Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | +0.11 (+8.59%) | 124,600 |
24 Sep 2021 | USD | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 8,200 |
23 Sep 2021 | USD | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 46,000 |
22 Sep 2021 | USD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 30,000 |
21 Sep 2021 | USD | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 33,300 |
20 Sep 2021 | USD | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 57,400 |
17 Sep 2021 | USD | 1.3 | 1.31 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 40,100 |
16 Sep 2021 | USD | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 60,600 |
15 Sep 2021 | USD | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | +0.07 (+5.65%) | 156,200 |
14 Sep 2021 | USD | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 54,700 |
13 Sep 2021 | USD | 1.26 | 1.3 | 1.26 | 1.26 | 1.26 | +0.02 (+1.61%) | 48,300 |
10 Sep 2021 | USD | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 11,600 |
9 Sep 2021 | USD | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 29,600 |
8 Sep 2021 | USD | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 58,900 |
7 Sep 2021 | USD | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 23,700 |
3 Sep 2021 | USD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 43,000 |
2 Sep 2021 | USD | 1.22 | 1.34 | 1.22 | 1.32 | 1.32 | 0.0 (0.0%) | 9,000 |
1 Sep 2021 | USD | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 25,200 |
31 Aug 2021 | USD | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 3,700 |
30 Aug 2021 | USD | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | -0.02 (-1.47%) | 20,900 |
27 Aug 2021 | USD | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | +0.04 (+3.03%) | 48,600 |
26 Aug 2021 | USD | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 17,000 |
25 Aug 2021 | USD | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 38,500 |
24 Aug 2021 | USD | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 114,900 |
23 Aug 2021 | USD | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | +0.08 (+6.45%) | 74,700 |
20 Aug 2021 | USD | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 28,300 |
19 Aug 2021 | USD | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 0.0 (0.0%) | 142,500 |
18 Aug 2021 | USD | 1.3 | 1.32 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 67,100 |
17 Aug 2021 | USD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 195,700 |
16 Aug 2021 | USD | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 184,100 |