Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.22 | 1.29 | 1.21 | 1.26 | 6.3 | 0.0 (0.0%) | 65,900 |
8 Oct 2021 | USD | 1.17 | 1.35 | 1.17 | 1.26 | 6.3 | +0.04 (+3.28%) | 256,600 |
7 Oct 2021 | USD | 1.18 | 1.22 | 1.18 | 1.22 | 6.1 | +0.01 (+0.83%) | 22,400 |
6 Oct 2021 | USD | 1.24 | 1.25 | 1.17 | 1.21 | 6.05 | +0.02 (+1.68%) | 22,300 |
5 Oct 2021 | USD | 1.2 | 1.23 | 1.17 | 1.19 | 5.95 | -0.01 (-0.83%) | 29,500 |
4 Oct 2021 | USD | 1.21 | 1.23 | 1.19 | 1.2 | 6 | -0.01 (-0.83%) | 18,000 |
1 Oct 2021 | USD | 1.22 | 1.25 | 1.2 | 1.21 | 6.05 | -0.03 (-2.42%) | 34,400 |
30 Sep 2021 | USD | 1.25 | 1.26 | 1.19 | 1.24 | 6.2 | 0.0 (0.0%) | 31,700 |
29 Sep 2021 | USD | 1.23 | 1.28 | 1.22 | 1.24 | 6.2 | +0.01 (+0.81%) | 30,800 |
28 Sep 2021 | USD | 1.23 | 1.32 | 1.23 | 1.23 | 6.15 | -0.03 (-2.38%) | 62,900 |
27 Sep 2021 | USD | 1.24 | 1.3 | 1.22 | 1.26 | 6.3 | +0.01 (+0.80%) | 50,800 |
24 Sep 2021 | USD | 1.24 | 1.26 | 1.22 | 1.25 | 6.25 | +0.03 (+2.46%) | 21,800 |
23 Sep 2021 | USD | 1.23 | 1.24 | 1.21 | 1.22 | 6.1 | 0.0 (0.0%) | 7,200 |
22 Sep 2021 | USD | 1.24 | 1.25 | 1.19 | 1.22 | 6.1 | 0.0 (0.0%) | 25,900 |
21 Sep 2021 | USD | 1.26 | 1.26 | 1.19 | 1.22 | 6.1 | -0.02 (-1.61%) | 43,600 |
20 Sep 2021 | USD | 1.25 | 1.27 | 1.22 | 1.24 | 6.2 | -0.03 (-2.36%) | 52,000 |
17 Sep 2021 | USD | 1.31 | 1.32 | 1.27 | 1.27 | 6.35 | -0.03 (-2.31%) | 43,500 |
16 Sep 2021 | USD | 1.27 | 1.37 | 1.27 | 1.3 | 6.5 | +0.03 (+2.36%) | 179,700 |
15 Sep 2021 | USD | 1.27 | 1.29 | 1.27 | 1.27 | 6.35 | 0.0 (0.0%) | 12,600 |
14 Sep 2021 | USD | 1.33 | 1.33 | 1.27 | 1.27 | 6.35 | -0.03 (-2.31%) | 12,100 |
13 Sep 2021 | USD | 1.27 | 1.33 | 1.27 | 1.3 | 6.5 | +0.07 (+5.69%) | 90,100 |
10 Sep 2021 | USD | 1.25 | 1.33 | 1.22 | 1.23 | 6.15 | 0.0 (0.0%) | 84,100 |
9 Sep 2021 | USD | 1.25 | 1.27 | 1.21 | 1.23 | 6.15 | -0.02 (-1.60%) | 22,400 |
8 Sep 2021 | USD | 1.26 | 1.26 | 1.24 | 1.25 | 6.25 | -0.01 (-0.79%) | 15,500 |
7 Sep 2021 | USD | 1.27 | 1.33 | 1.25 | 1.26 | 6.3 | +0.01 (+0.80%) | 54,800 |
3 Sep 2021 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 6.25 | -0.01 (-0.79%) | 10,700 |
2 Sep 2021 | USD | 1.27 | 1.29 | 1.23 | 1.26 | 6.3 | -0.02 (-1.56%) | 25,000 |
1 Sep 2021 | USD | 1.27 | 1.29 | 1.23 | 1.28 | 6.4 | 0.0 (0.0%) | 45,100 |
31 Aug 2021 | USD | 1.25 | 1.3 | 1.22 | 1.28 | 6.4 | +0.05 (+4.07%) | 122,400 |
30 Aug 2021 | USD | 1.23 | 1.26 | 1.22 | 1.23 | 6.15 | -0.01 (-0.81%) | 59,700 |