Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 1.43 | 1.44 | 1.38 | 1.44 | 2,160 | +0.01 (+0.70%) | 86,500 |
5 Oct 2021 | USD | 1.43 | 1.452 | 1.42 | 1.43 | 2,145 | +0.01 (+0.70%) | 95,700 |
4 Oct 2021 | USD | 1.47 | 1.48 | 1.42 | 1.42 | 2,130 | -0.06 (-4.05%) | 106,500 |
1 Oct 2021 | USD | 1.46 | 1.5 | 1.42 | 1.48 | 2,220 | -0.01 (-0.67%) | 110,900 |
30 Sep 2021 | USD | 1.54 | 1.6 | 1.375 | 1.49 | 2,235 | -0.11 (-6.88%) | 1,336,300 |
29 Sep 2021 | USD | 1.58 | 1.63 | 1.5 | 1.6 | 2,400 | +0.05 (+3.23%) | 150,700 |
28 Sep 2021 | USD | 1.57 | 1.57 | 1.51 | 1.55 | 2,325 | -0.03 (-1.90%) | 74,200 |
27 Sep 2021 | USD | 1.54 | 1.58 | 1.5 | 1.58 | 2,370 | +0.09 (+6.04%) | 110,400 |
24 Sep 2021 | USD | 1.52 | 1.52 | 1.465 | 1.49 | 2,235 | -0.02 (-1.32%) | 66,200 |
23 Sep 2021 | USD | 1.47 | 1.55 | 1.47 | 1.51 | 2,265 | +0.03 (+2.03%) | 44,900 |
22 Sep 2021 | USD | 1.44 | 1.54 | 1.438 | 1.48 | 2,220 | +0.03 (+2.07%) | 75,400 |
21 Sep 2021 | USD | 1.5 | 1.509 | 1.43 | 1.45 | 2,175 | -0.01 (-0.68%) | 121,900 |
20 Sep 2021 | USD | 1.52 | 1.55 | 1.45 | 1.46 | 2,190 | -0.09 (-5.81%) | 121,900 |
17 Sep 2021 | USD | 1.51 | 1.56 | 1.5 | 1.55 | 2,325 | +0.02 (+1.31%) | 64,800 |
16 Sep 2021 | USD | 1.56 | 1.56 | 1.51 | 1.53 | 2,295 | -0.02 (-1.29%) | 35,500 |
15 Sep 2021 | USD | 1.51 | 1.55 | 1.51 | 1.55 | 2,325 | +0.02 (+1.31%) | 38,800 |
14 Sep 2021 | USD | 1.57 | 1.579 | 1.47 | 1.53 | 2,295 | -0.02 (-1.29%) | 149,500 |
13 Sep 2021 | USD | 1.51 | 1.65 | 1.45 | 1.55 | 2,325 | +0.02 (+1.31%) | 266,300 |
10 Sep 2021 | USD | 1.65 | 1.65 | 1.51 | 1.53 | 2,295 | -0.05 (-3.16%) | 189,900 |
9 Sep 2021 | USD | 1.58 | 1.62 | 1.56 | 1.58 | 2,370 | -0.01 (-0.63%) | 74,100 |
8 Sep 2021 | USD | 1.6 | 1.62 | 1.55 | 1.59 | 2,385 | -0.01 (-0.63%) | 86,800 |
7 Sep 2021 | USD | 1.65 | 1.67 | 1.59 | 1.6 | 2,400 | -0.07 (-4.19%) | 87,700 |
3 Sep 2021 | USD | 1.68 | 1.69 | 1.62 | 1.67 | 2,505 | +0.02 (+1.21%) | 111,600 |
2 Sep 2021 | USD | 1.62 | 1.66 | 1.62 | 1.65 | 2,475 | +0.02 (+1.23%) | 43,700 |
1 Sep 2021 | USD | 1.7 | 1.7 | 1.62 | 1.63 | 2,445 | -0.07 (-4.12%) | 64,700 |
31 Aug 2021 | USD | 1.67 | 1.7 | 1.62 | 1.7 | 2,550 | +0.04 (+2.41%) | 83,500 |
30 Aug 2021 | USD | 1.64 | 1.67 | 1.58 | 1.66 | 2,490 | +0.04 (+2.47%) | 90,400 |
27 Aug 2021 | USD | 1.63 | 1.673 | 1.6 | 1.62 | 2,430 | -0.01 (-0.61%) | 183,500 |
26 Aug 2021 | USD | 1.7 | 1.7 | 1.6 | 1.63 | 2,445 | -0.03 (-1.81%) | 211,800 |
25 Aug 2021 | USD | 1.55 | 1.73 | 1.55 | 1.66 | 2,490 | +0.11 (+7.10%) | 558,500 |