Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2021 | USD | 1.55 | 1.55 | 1 | 1.3 | 1.3 | -0.3 (-18.75%) | 26,300 |
17 Sep 2021 | USD | 1.35 | 1.62 | 1.35 | 1.6 | 1.6 | +0.1 (+6.67%) | 24,600 |
16 Sep 2021 | USD | 1.35 | 1.6 | 1.35 | 1.5 | 1.5 | +0.15 (+11.11%) | 25,800 |
15 Sep 2021 | USD | 1.276 | 1.35 | 1.23 | 1.35 | 1.35 | +0.12 (+9.76%) | 8,900 |
14 Sep 2021 | USD | 1.28 | 1.34 | 1.12 | 1.23 | 1.23 | -0.15 (-10.87%) | 5,500 |
13 Sep 2021 | USD | 1.205 | 1.38 | 1.11 | 1.38 | 1.38 | +0.13 (+10.40%) | 9,800 |
10 Sep 2021 | USD | 1.11 | 1.25 | 1.1 | 1.25 | 1.25 | -0.03 (-2.34%) | 15,500 |
9 Sep 2021 | USD | 1.155 | 1.28 | 1.11 | 1.28 | 1.28 | +0.07 (+5.79%) | 18,200 |
8 Sep 2021 | USD | 1.21 | 1.24 | 1.05 | 1.21 | 1.21 | +0.01 (+0.83%) | 10,000 |
7 Sep 2021 | USD | 1.36 | 1.36 | 1.1 | 1.2 | 1.2 | +0.08 (+7.14%) | 5,700 |
3 Sep 2021 | USD | 1.06 | 1.48 | 1.02 | 1.12 | 1.12 | +0.12 (+12%) | 17,400 |
2 Sep 2021 | USD | 0.98 | 1.02 | 0.98 | 1 | 1 | -0.005 (-0.50%) | 17,900 |
1 Sep 2021 | USD | 1 | 1.06 | 0.96 | 1.005 | 1.005 | +0.005 (+0.50%) | 12,400 |
31 Aug 2021 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.06 (-5.66%) | 1,600 |
30 Aug 2021 | USD | 1.03 | 1.06 | 1 | 1.06 | 1.06 | -0.02 (-1.85%) | 20,100 |
27 Aug 2021 | USD | 1 | 1.1 | 0.91 | 1.08 | 1.08 | +0.02 (+1.89%) | 6,600 |
26 Aug 2021 | USD | 1 | 1.1 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 8,200 |
25 Aug 2021 | USD | 1.02 | 1.1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 41,100 |
24 Aug 2021 | USD | 1.01 | 1.08 | 0.9 | 1 | 1 | +0.05 (+5.26%) | 5,100 |
23 Aug 2021 | USD | 1.035 | 1.06 | 0.95 | 0.95 | 0.95 | -0.11 (-10.38%) | 12,000 |
20 Aug 2021 | USD | 1 | 1.09 | 0.96 | 1.06 | 1.06 | +0.11 (+11.58%) | 44,800 |
19 Aug 2021 | USD | 0.91 | 1.04 | 0.86 | 0.95 | 0.95 | +0.03 (+3.26%) | 33,700 |
18 Aug 2021 | USD | 0.91 | 1.01 | 0.91 | 0.92 | 0.92 | -0.11 (-10.68%) | 12,100 |
17 Aug 2021 | USD | 0.9 | 1.03 | 0.9 | 1.03 | 1.03 | +0.13 (+14.44%) | 46,900 |
16 Aug 2021 | USD | 0.86 | 0.95 | 0.86 | 0.9 | 0.9 | -0.003 (-0.33%) | 2,600 |
13 Aug 2021 | USD | 0.92 | 1 | 0.9 | 0.903 | 0.903 | +0.003 (+0.33%) | 35,000 |
12 Aug 2021 | USD | 0.894 | 0.96 | 0.88 | 0.9 | 0.9 | -0.029 (-3.12%) | 17,800 |
11 Aug 2021 | USD | 0.9 | 0.929 | 0.8 | 0.929 | 0.929 | +0.029 (+3.22%) | 9,500 |
10 Aug 2021 | USD | 0.9 | 0.91 | 0.895 | 0.9 | 0.9 | -0.03 (-3.23%) | 32,100 |
9 Aug 2021 | USD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.07 (+8.14%) | 36,600 |