Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 1.54 | 1.61 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 671,600 |
24 Sep 2021 | USD | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 561,800 |
23 Sep 2021 | USD | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 927,000 |
22 Sep 2021 | USD | 1.64 | 1.72 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 751,700 |
21 Sep 2021 | USD | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 640,100 |
20 Sep 2021 | USD | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,485,300 |
17 Sep 2021 | USD | 1.64 | 1.71 | 1.61 | 1.69 | 1.69 | +0.03 (+1.81%) | 692,700 |
16 Sep 2021 | USD | 1.65 | 1.68 | 1.6 | 1.66 | 1.66 | -0.05 (-2.92%) | 1,015,000 |
15 Sep 2021 | USD | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 368,100 |
14 Sep 2021 | USD | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 530,500 |
13 Sep 2021 | USD | 1.61 | 1.76 | 1.61 | 1.73 | 1.73 | +0.07 (+4.22%) | 871,900 |
10 Sep 2021 | USD | 1.72 | 1.75 | 1.66 | 1.66 | 1.66 | -0.07 (-4.05%) | 532,700 |
9 Sep 2021 | USD | 1.78 | 1.79 | 1.69 | 1.73 | 1.73 | -0.04 (-2.26%) | 943,500 |
8 Sep 2021 | USD | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -0.08 (-4.32%) | 498,500 |
7 Sep 2021 | USD | 1.91 | 1.94 | 1.83 | 1.85 | 1.85 | -0.07 (-3.65%) | 754,900 |
3 Sep 2021 | USD | 1.84 | 1.94 | 1.83 | 1.92 | 1.92 | +0.1 (+5.49%) | 879,400 |
2 Sep 2021 | USD | 1.85 | 1.86 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 454,400 |
1 Sep 2021 | USD | 1.8 | 1.85 | 1.77 | 1.83 | 1.83 | +0.05 (+2.81%) | 619,000 |
31 Aug 2021 | USD | 1.76 | 1.8 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 488,500 |
30 Aug 2021 | USD | 1.79 | 1.84 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 716,600 |
27 Aug 2021 | USD | 1.66 | 1.8 | 1.63 | 1.77 | 1.77 | +0.09 (+5.36%) | 1,020,000 |
26 Aug 2021 | USD | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 916,100 |
25 Aug 2021 | USD | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 661,300 |
24 Aug 2021 | USD | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -0.08 (-4.40%) | 1,002,000 |
23 Aug 2021 | USD | 1.66 | 1.82 | 1.64 | 1.82 | 1.82 | +0.21 (+13.04%) | 1,108,000 |
20 Aug 2021 | USD | 1.59 | 1.69 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,579,600 |
19 Aug 2021 | USD | 1.67 | 1.67 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 1,264,100 |
18 Aug 2021 | USD | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,128,300 |
17 Aug 2021 | USD | 1.76 | 1.76 | 1.67 | 1.7 | 1.7 | -0.06 (-3.41%) | 1,001,400 |
16 Aug 2021 | USD | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -0.11 (-5.88%) | 1,547,300 |