Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 133,800 |
4 Oct 2021 | USD | 1.33 | 1.34 | 1.22 | 1.24 | 1.24 | -0.1 (-7.46%) | 277,900 |
1 Oct 2021 | USD | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 265,600 |
30 Sep 2021 | USD | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 90,000 |
29 Sep 2021 | USD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 139,900 |
28 Sep 2021 | USD | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 116,800 |
27 Sep 2021 | USD | 1.45 | 1.55 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 272,900 |
24 Sep 2021 | USD | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 124,900 |
23 Sep 2021 | USD | 1.43 | 1.51 | 1.42 | 1.5 | 1.5 | +0.06 (+4.17%) | 143,600 |
22 Sep 2021 | USD | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 139,400 |
21 Sep 2021 | USD | 1.4 | 1.43 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 124,800 |
20 Sep 2021 | USD | 1.42 | 1.46 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 204,000 |
17 Sep 2021 | USD | 1.46 | 1.54 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 280,600 |
16 Sep 2021 | USD | 1.46 | 1.52 | 1.422 | 1.48 | 1.48 | +0.01 (+0.68%) | 209,900 |
15 Sep 2021 | USD | 1.4 | 1.48 | 1.38 | 1.47 | 1.47 | +0.06 (+4.26%) | 172,300 |
14 Sep 2021 | USD | 1.46 | 1.47 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 159,600 |
13 Sep 2021 | USD | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -0.01 (-0.68%) | 216,400 |
10 Sep 2021 | USD | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 142,900 |
9 Sep 2021 | USD | 1.44 | 1.5 | 1.42 | 1.47 | 1.47 | +0.06 (+4.26%) | 242,500 |
8 Sep 2021 | USD | 1.52 | 1.53 | 1.4 | 1.41 | 1.41 | -0.13 (-8.44%) | 422,900 |
7 Sep 2021 | USD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 878,800 |
3 Sep 2021 | USD | 1.48 | 1.5 | 1.42 | 1.49 | 1.49 | +0.03 (+2.05%) | 603,300 |
2 Sep 2021 | USD | 1.44 | 1.5 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 902,800 |
1 Sep 2021 | USD | 1.39 | 1.5 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,587,600 |
31 Aug 2021 | USD | 1.35 | 1.42 | 1.35 | 1.4 | 1.4 | +0.06 (+4.48%) | 777,600 |
30 Aug 2021 | USD | 1.35 | 1.39 | 1.3 | 1.34 | 1.34 | -0.02 (-1.47%) | 160,600 |
27 Aug 2021 | USD | 1.29 | 1.4 | 1.29 | 1.36 | 1.36 | +0.06 (+4.62%) | 357,600 |
26 Aug 2021 | USD | 1.31 | 1.32 | 1.271 | 1.3 | 1.3 | 0.0 (0.0%) | 165,900 |
25 Aug 2021 | USD | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 276,500 |
24 Aug 2021 | USD | 1.27 | 1.301 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 211,300 |