Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.17 | 1.18 | 1.14 | 1.16 | 11.6 | -0.03 (-2.52%) | 1,219,700 |
8 Oct 2021 | USD | 1.18 | 1.2 | 1.16 | 1.19 | 11.9 | 0.0 (0.0%) | 1,226,600 |
7 Oct 2021 | USD | 1.16 | 1.19 | 1.14 | 1.19 | 11.9 | +0.03 (+2.59%) | 2,136,600 |
6 Oct 2021 | USD | 1.23 | 1.23 | 1.13 | 1.16 | 11.6 | -0.06 (-4.92%) | 5,099,100 |
5 Oct 2021 | USD | 1.21 | 1.22 | 1.17 | 1.22 | 12.2 | +0.03 (+2.52%) | 1,816,500 |
4 Oct 2021 | USD | 1.24 | 1.24 | 1.17 | 1.19 | 11.9 | -0.03 (-2.46%) | 1,545,700 |
1 Oct 2021 | USD | 1.19 | 1.23 | 1.18 | 1.22 | 12.2 | +0.03 (+2.52%) | 1,101,100 |
30 Sep 2021 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 11.9 | +0.01 (+0.85%) | 1,117,200 |
29 Sep 2021 | USD | 1.22 | 1.23 | 1.17 | 1.18 | 11.8 | -0.04 (-3.28%) | 1,090,900 |
28 Sep 2021 | USD | 1.22 | 1.25 | 1.19 | 1.22 | 12.2 | -0.02 (-1.61%) | 1,901,200 |
27 Sep 2021 | USD | 1.26 | 1.27 | 1.21 | 1.24 | 12.4 | -0.01 (-0.80%) | 5,855,400 |
24 Sep 2021 | USD | 1.27 | 1.29 | 1.22 | 1.25 | 12.5 | -0.01 (-0.79%) | 1,956,400 |
23 Sep 2021 | USD | 1.24 | 1.3 | 1.21 | 1.26 | 12.6 | +0.03 (+2.44%) | 3,348,200 |
22 Sep 2021 | USD | 1.24 | 1.34 | 1.19 | 1.23 | 12.3 | 0.0 (0.0%) | 10,417,300 |
21 Sep 2021 | USD | 1.33 | 1.33 | 1.22 | 1.23 | 12.3 | -0.12 (-8.89%) | 6,389,100 |
20 Sep 2021 | USD | 1.33 | 1.41 | 1.27 | 1.35 | 13.5 | -0.05 (-3.57%) | 7,669,000 |
17 Sep 2021 | USD | 1.39 | 1.51 | 1.38 | 1.4 | 14 | -0.02 (-1.41%) | 3,927,400 |
16 Sep 2021 | USD | 1.45 | 1.48 | 1.37 | 1.42 | 14.2 | -0.06 (-4.05%) | 1,926,100 |
15 Sep 2021 | USD | 1.35 | 1.57 | 1.3 | 1.48 | 14.8 | +0.15 (+11.28%) | 9,613,600 |
14 Sep 2021 | USD | 1.38 | 1.42 | 1.33 | 1.33 | 13.3 | -0.02 (-1.48%) | 6,779,700 |
13 Sep 2021 | USD | 1.54 | 1.54 | 1.34 | 1.35 | 13.5 | -0.2 (-12.90%) | 8,048,200 |
10 Sep 2021 | USD | 1.6 | 1.6 | 1.54 | 1.55 | 15.5 | -0.03 (-1.90%) | 390,400 |
9 Sep 2021 | USD | 1.6 | 1.6 | 1.54 | 1.58 | 15.8 | -0.02 (-1.25%) | 617,100 |
8 Sep 2021 | USD | 1.66 | 1.68 | 1.59 | 1.6 | 16 | -0.08 (-4.76%) | 543,400 |
7 Sep 2021 | USD | 1.67 | 1.71 | 1.64 | 1.68 | 16.8 | +0.06 (+3.70%) | 1,002,400 |
3 Sep 2021 | USD | 1.68 | 1.68 | 1.56 | 1.62 | 16.2 | -0.04 (-2.41%) | 1,487,600 |
2 Sep 2021 | USD | 1.67 | 1.72 | 1.65 | 1.66 | 16.6 | +0.01 (+0.61%) | 708,100 |
1 Sep 2021 | USD | 1.65 | 1.74 | 1.64 | 1.65 | 16.5 | +0.05 (+3.13%) | 2,573,500 |
31 Aug 2021 | USD | 1.51 | 1.6 | 1.5 | 1.6 | 16 | +0.09 (+5.96%) | 1,170,800 |
30 Aug 2021 | USD | 1.54 | 1.55 | 1.48 | 1.51 | 15.1 | -0.03 (-1.95%) | 591,200 |