Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | USD | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 48,600 |
15 Oct 2021 | USD | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | -0.02 (-1.28%) | 69,300 |
14 Oct 2021 | USD | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 19,600 |
13 Oct 2021 | USD | 1.49 | 1.6 | 1.48 | 1.59 | 1.59 | +0.1 (+6.71%) | 37,600 |
12 Oct 2021 | USD | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 63,800 |
11 Oct 2021 | USD | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 58,300 |
8 Oct 2021 | USD | 1.69 | 1.73 | 1.54 | 1.57 | 1.57 | -0.08 (-4.85%) | 84,300 |
7 Oct 2021 | USD | 1.42 | 1.68 | 1.38 | 1.65 | 1.65 | +0.28 (+20.44%) | 294,400 |
6 Oct 2021 | USD | 1.3 | 1.42 | 1.25 | 1.37 | 1.37 | +0.08 (+6.20%) | 75,000 |
5 Oct 2021 | USD | 1.47 | 1.47 | 1.27 | 1.29 | 1.29 | -0.16 (-11.03%) | 165,500 |
4 Oct 2021 | USD | 1.53 | 1.53 | 1.43 | 1.45 | 1.45 | -0.1 (-6.45%) | 69,500 |
1 Oct 2021 | USD | 1.66 | 1.66 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 25,400 |
30 Sep 2021 | USD | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 29,200 |
29 Sep 2021 | USD | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 52,100 |
28 Sep 2021 | USD | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -0.06 (-3.73%) | 50,500 |
27 Sep 2021 | USD | 1.59 | 1.68 | 1.59 | 1.61 | 1.61 | +0.03 (+1.90%) | 61,300 |
24 Sep 2021 | USD | 1.59 | 1.67 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 129,800 |
23 Sep 2021 | USD | 1.69 | 1.73 | 1.55 | 1.58 | 1.58 | -0.12 (-7.06%) | 171,200 |
22 Sep 2021 | USD | 1.78 | 1.8 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 73,700 |
21 Sep 2021 | USD | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 91,500 |
20 Sep 2021 | USD | 1.99 | 1.99 | 1.65 | 1.75 | 1.75 | -0.07 (-3.85%) | 81,100 |
17 Sep 2021 | USD | 1.89 | 1.93 | 1.69 | 1.82 | 1.82 | -0.05 (-2.67%) | 183,600 |
16 Sep 2021 | USD | 2.07 | 2.08 | 1.86 | 1.87 | 1.87 | -0.21 (-10.10%) | 135,100 |
15 Sep 2021 | USD | 2.36 | 2.36 | 1.93 | 2.08 | 2.08 | -0.27 (-11.49%) | 214,100 |
14 Sep 2021 | USD | 2.25 | 2.35 | 2.18 | 2.35 | 2.35 | +0.13 (+5.86%) | 33,600 |
13 Sep 2021 | USD | 2.27 | 2.33 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 64,900 |
10 Sep 2021 | USD | 2.32 | 2.34 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 33,800 |
9 Sep 2021 | USD | 2.34 | 2.36 | 2.27 | 2.3 | 2.3 | -0.06 (-2.54%) | 16,800 |
8 Sep 2021 | USD | 2.4 | 2.4 | 2.29 | 2.36 | 2.36 | -0.04 (-1.67%) | 46,100 |
7 Sep 2021 | USD | 2.43 | 2.45 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 14,300 |