Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | USD | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 15,000 |
25 Oct 2021 | USD | 1.75 | 1.8 | 1.71 | 1.76 | 1.76 | 0.0 (0.0%) | 48,000 |
22 Oct 2021 | USD | 1.69 | 1.77 | 1.66 | 1.76 | 1.76 | +0.01 (+0.57%) | 8,500 |
21 Oct 2021 | USD | 1.73 | 1.82 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 72,200 |
20 Oct 2021 | USD | 1.78 | 1.83 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 22,700 |
19 Oct 2021 | USD | 1.78 | 1.83 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 37,000 |
18 Oct 2021 | USD | 1.68 | 1.77 | 1.65 | 1.76 | 1.76 | +0.13 (+7.98%) | 84,400 |
15 Oct 2021 | USD | 1.58 | 1.67 | 1.56 | 1.63 | 1.63 | +0.05 (+3.16%) | 34,400 |
14 Oct 2021 | USD | 1.64 | 1.66 | 1.52 | 1.58 | 1.58 | +0.01 (+0.64%) | 46,700 |
13 Oct 2021 | USD | 1.68 | 1.7 | 1.51 | 1.57 | 1.57 | -0.12 (-7.10%) | 58,300 |
12 Oct 2021 | USD | 1.72 | 1.79 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 12,300 |
11 Oct 2021 | USD | 1.72 | 1.85 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 54,800 |
8 Oct 2021 | USD | 1.57 | 1.73 | 1.57 | 1.72 | 1.72 | +0.11 (+6.83%) | 60,300 |
7 Oct 2021 | USD | 1.62 | 1.69 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 34,800 |
6 Oct 2021 | USD | 1.72 | 1.72 | 1.56 | 1.64 | 1.64 | -0.05 (-2.96%) | 70,300 |
5 Oct 2021 | USD | 1.89 | 1.95 | 1.62 | 1.69 | 1.69 | -0.19 (-10.11%) | 189,500 |
4 Oct 2021 | USD | 1.57 | 1.88 | 1.5 | 1.88 | 1.88 | +0.22 (+13.25%) | 408,200 |
1 Oct 2021 | USD | 1.74 | 1.78 | 1.6 | 1.66 | 1.66 | -0.12 (-6.74%) | 59,900 |
30 Sep 2021 | USD | 1.72 | 1.88 | 1.65 | 1.78 | 1.78 | +0.15 (+9.20%) | 168,300 |
29 Sep 2021 | USD | 1.53 | 1.75 | 1.52 | 1.63 | 1.63 | +0.12 (+7.95%) | 220,700 |
28 Sep 2021 | USD | 1.5 | 1.56 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 33,000 |
27 Sep 2021 | USD | 1.49 | 1.59 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 107,000 |
24 Sep 2021 | USD | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 48,900 |
23 Sep 2021 | USD | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 27,700 |
22 Sep 2021 | USD | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | +0.044 (+3.13%) | 37,500 |
21 Sep 2021 | USD | 1.4 | 1.4503 | 1.39 | 1.406 | 1.406 | -0.004 (-0.28%) | 31,958 |
20 Sep 2021 | USD | 1.43 | 1.47 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 21,265 |
17 Sep 2021 | USD | 1.45 | 1.5 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 15,500 |
16 Sep 2021 | USD | 1.5 | 1.5 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 59,400 |
15 Sep 2021 | USD | 1.47 | 1.6 | 1.33 | 1.4 | 1.4 | -0.05 (-3.45%) | 224,300 |