Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2021 | USD | 1.02 | 1.03 | 0.98 | 1.03 | 15.45 | +0.01 (+0.98%) | 1,805,800 |
14 Sep 2021 | USD | 1.06 | 1.07 | 1 | 1.02 | 15.3 | -0.06 (-5.56%) | 1,673,700 |
13 Sep 2021 | USD | 1.06 | 1.08 | 1.03 | 1.08 | 16.2 | +0.01 (+0.93%) | 1,036,800 |
10 Sep 2021 | USD | 1.09 | 1.1 | 1.05 | 1.07 | 16.05 | -0.02 (-1.83%) | 482,700 |
9 Sep 2021 | USD | 1.03 | 1.12 | 1.02 | 1.09 | 16.35 | +0.07 (+6.86%) | 2,206,300 |
8 Sep 2021 | USD | 1.07 | 1.07 | 1.01 | 1.02 | 15.3 | -0.04 (-3.77%) | 1,462,200 |
7 Sep 2021 | USD | 1.04 | 1.07 | 1.03 | 1.06 | 15.9 | 0.0 (0.0%) | 1,740,000 |
3 Sep 2021 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 15.9 | 0.0 (0.0%) | 1,918,900 |
2 Sep 2021 | USD | 1.05 | 1.07 | 1.04 | 1.06 | 15.9 | +0.03 (+2.91%) | 1,824,000 |
1 Sep 2021 | USD | 1.06 | 1.06 | 1.02 | 1.03 | 15.45 | -0.03 (-2.83%) | 632,000 |
31 Aug 2021 | USD | 1.05 | 1.07 | 1.02 | 1.06 | 15.9 | +0.03 (+2.91%) | 513,800 |
30 Aug 2021 | USD | 1.05 | 1.06 | 1.02 | 1.03 | 15.45 | 0.0 (0.0%) | 601,200 |
27 Aug 2021 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 15.45 | -0.01 (-0.96%) | 399,400 |
26 Aug 2021 | USD | 1.06 | 1.08 | 1.01 | 1.04 | 15.6 | -0.01 (-0.95%) | 621,400 |
25 Aug 2021 | USD | 1.03 | 1.07 | 1.02 | 1.05 | 15.75 | +0.03 (+2.94%) | 613,900 |
24 Aug 2021 | USD | 1.01 | 1.06 | 1 | 1.02 | 15.3 | 0.0 (0.0%) | 602,600 |
23 Aug 2021 | USD | 0.97 | 1.03 | 0.97 | 1.02 | 15.3 | +0.05 (+5.15%) | 552,200 |
20 Aug 2021 | USD | 1 | 1 | 0.96 | 0.97 | 14.55 | 0.0 (0.0%) | 455,600 |
19 Aug 2021 | USD | 0.93 | 1.04 | 0.93 | 0.97 | 14.55 | +0.03 (+3.19%) | 1,587,700 |
18 Aug 2021 | USD | 0.97 | 1.01 | 0.92 | 0.94 | 14.1 | -0.04 (-4.08%) | 1,431,600 |
17 Aug 2021 | USD | 1.02 | 1.02 | 0.95 | 0.98 | 14.7 | -0.04 (-3.92%) | 1,462,800 |
16 Aug 2021 | USD | 1.03 | 1.05 | 1 | 1.02 | 15.3 | -0.02 (-1.92%) | 1,036,600 |
13 Aug 2021 | USD | 1.08 | 1.08 | 1.02 | 1.04 | 15.6 | -0.01 (-0.95%) | 781,200 |
12 Aug 2021 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 15.75 | -0.02 (-1.87%) | 657,500 |
11 Aug 2021 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 16.05 | -0.02 (-1.83%) | 534,100 |
10 Aug 2021 | USD | 1.11 | 1.13 | 1.08 | 1.09 | 16.35 | -0.02 (-1.80%) | 312,300 |
9 Aug 2021 | USD | 1.09 | 1.18 | 1.06 | 1.11 | 16.65 | +0.02 (+1.83%) | 1,320,600 |
6 Aug 2021 | USD | 1.08 | 1.09 | 1.06 | 1.09 | 16.35 | +0.02 (+1.87%) | 456,900 |
5 Aug 2021 | USD | 1.05 | 1.09 | 1.04 | 1.07 | 16.05 | +0.02 (+1.90%) | 616,000 |
4 Aug 2021 | USD | 1.09 | 1.1 | 1.04 | 1.05 | 15.75 | -0.02 (-1.87%) | 891,400 |