Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2021 | USD | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 78,500 |
13 Sep 2021 | USD | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 49,900 |
10 Sep 2021 | USD | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 79,200 |
9 Sep 2021 | USD | 1.15 | 1.2 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 59,500 |
8 Sep 2021 | USD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 47,000 |
7 Sep 2021 | USD | 1.2 | 1.21 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 139,300 |
3 Sep 2021 | USD | 1.2 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 81,600 |
2 Sep 2021 | USD | 1.19 | 1.25 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 151,500 |
1 Sep 2021 | USD | 1.22 | 1.23 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 158,600 |
31 Aug 2021 | USD | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 104,800 |
30 Aug 2021 | USD | 1.22 | 1.3 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 167,000 |
27 Aug 2021 | USD | 1.2 | 1.27 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 86,300 |
26 Aug 2021 | USD | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 80,200 |
25 Aug 2021 | USD | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 149,800 |
24 Aug 2021 | USD | 1.1 | 1.22 | 1.09 | 1.22 | 1.22 | +0.13 (+11.93%) | 256,200 |
23 Aug 2021 | USD | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 103,200 |
20 Aug 2021 | USD | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 215,500 |
19 Aug 2021 | USD | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 136,300 |
18 Aug 2021 | USD | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 298,100 |
17 Aug 2021 | USD | 1.15 | 1.16 | 1.02 | 1.02 | 1.02 | -0.13 (-11.30%) | 828,400 |
16 Aug 2021 | USD | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 298,500 |
13 Aug 2021 | USD | 1.25 | 1.27 | 1.15 | 1.15 | 1.15 | -0.15 (-11.54%) | 776,500 |
12 Aug 2021 | USD | 1.23 | 1.34 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 1,180,000 |
11 Aug 2021 | USD | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -0.11 (-8.15%) | 903,700 |
10 Aug 2021 | USD | 1.46 | 1.51 | 1.35 | 1.35 | 1.35 | -0.18 (-11.76%) | 2,731,100 |
9 Aug 2021 | USD | 1.79 | 1.91 | 1.44 | 1.53 | 1.53 | -0.01 (-0.65%) | 26,198,500 |
6 Aug 2021 | USD | 1.29 | 1.6 | 1.29 | 1.54 | 1.54 | +0.25 (+19.38%) | 6,539,200 |
5 Aug 2021 | USD | 1.26 | 1.33 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 556,300 |
4 Aug 2021 | USD | 1.25 | 1.3 | 1.2 | 1.28 | 1.28 | +0.01 (+0.79%) | 701,700 |
3 Aug 2021 | USD | 1.26 | 1.38 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,678,100 |