Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 43,900 |
1 Oct 2021 | USD | 1.28 | 1.3 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 36,700 |
30 Sep 2021 | USD | 1.27 | 1.27 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 29,800 |
29 Sep 2021 | USD | 1.22 | 1.29 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 11,000 |
28 Sep 2021 | USD | 1.2 | 1.28 | 1.2 | 1.27 | 1.27 | +0.01 (+0.79%) | 21,600 |
27 Sep 2021 | USD | 1.32 | 1.37 | 1.26 | 1.26 | 1.26 | -0.14 (-10.00%) | 9,300 |
24 Sep 2021 | USD | 1.31 | 1.4 | 1.3 | 1.4 | 1.4 | +0.065 (+4.87%) | 7,100 |
23 Sep 2021 | USD | 1.38 | 1.42 | 1.33 | 1.335 | 1.335 | -0.065 (-4.64%) | 13,600 |
22 Sep 2021 | USD | 1.25 | 1.44 | 1.25 | 1.4 | 1.4 | +0.12 (+9.38%) | 30,600 |
21 Sep 2021 | USD | 1.29 | 1.33 | 1.21 | 1.28 | 1.28 | -0.02 (-1.54%) | 78,000 |
20 Sep 2021 | USD | 1.44 | 1.44 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 117,700 |
17 Sep 2021 | USD | 1.48 | 1.58 | 1.37 | 1.37 | 1.37 | -0.1 (-6.80%) | 121,800 |
16 Sep 2021 | USD | 1.38 | 1.49 | 1.36 | 1.47 | 1.47 | +0.09 (+6.52%) | 34,800 |
15 Sep 2021 | USD | 1.41 | 1.49 | 1.23 | 1.38 | 1.38 | +0.06 (+4.54%) | 84,600 |
14 Sep 2021 | USD | 1.32 | 1.48 | 1.28 | 1.3201 | 1.3201 | +0.01 (+0.78%) | 116,610 |
13 Sep 2021 | USD | 1.29 | 1.3299 | 1.28 | 1.3099 | 1.3099 | +0.05 (+3.96%) | 28,898 |
10 Sep 2021 | USD | 1.3 | 1.37 | 1.22 | 1.26 | 1.26 | -0.01 (-0.79%) | 31,700 |
9 Sep 2021 | USD | 1.25 | 1.35 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 26,200 |
8 Sep 2021 | USD | 1.2 | 1.3 | 1.175 | 1.27 | 1.27 | +0.03 (+2.42%) | 182,600 |
7 Sep 2021 | USD | 1.2 | 1.3 | 1.16 | 1.24 | 1.24 | 0.0 (0.0%) | 101,100 |
3 Sep 2021 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.025 (+2.06%) | 113,700 |
2 Sep 2021 | USD | 1.21 | 1.25 | 1.2 | 1.215 | 1.215 | +0.005 (+0.42%) | 15,800 |
1 Sep 2021 | USD | 1.2 | 1.21 | 1.2 | 1.2099 | 1.2099 | +0.01 (+0.83%) | 9,795 |
31 Aug 2021 | USD | 1.22 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 30,404 |
30 Aug 2021 | USD | 1.2487 | 1.2487 | 1.2 | 1.2 | 1.2 | -0.005 (-0.41%) | 50,509 |
27 Aug 2021 | USD | 1.169 | 1.21 | 1.169 | 1.205 | 1.205 | +0.015 (+1.26%) | 14,600 |
26 Aug 2021 | USD | 1.195 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 15,600 |
25 Aug 2021 | USD | 1.18 | 1.3 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 69,800 |
24 Aug 2021 | USD | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | +0.17 (+16.83%) | 28,891 |
23 Aug 2021 | USD | 1.09 | 1.18 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 65,750 |