Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.03 | 1.03 | 1 | 1 | 12 | -0.02 (-1.96%) | 48,305 |
1 Oct 2021 | USD | 1.042 | 1.05 | 1.01 | 1.02 | 12.24 | -0.03 (-2.86%) | 45,947 |
30 Sep 2021 | USD | 1.07 | 1.07 | 1.03 | 1.05 | 12.6 | +0.03 (+2.94%) | 37,293 |
29 Sep 2021 | USD | 1.05 | 1.06 | 1.02 | 1.02 | 12.24 | -0.04 (-3.77%) | 33,362 |
28 Sep 2021 | USD | 1.08 | 1.08 | 1.03 | 1.06 | 12.72 | 0.0 (0.0%) | 37,431 |
27 Sep 2021 | USD | 1.03 | 1.08 | 1.0212 | 1.06 | 12.72 | +0.03 (+2.91%) | 43,803 |
24 Sep 2021 | USD | 1.03 | 1.06 | 1.02 | 1.03 | 12.36 | -0.03 (-2.83%) | 37,791 |
23 Sep 2021 | USD | 1.02 | 1.07 | 1.02 | 1.06 | 12.72 | +0.04 (+3.92%) | 40,138 |
22 Sep 2021 | USD | 1.04 | 1.0401 | 1 | 1.02 | 12.24 | -0.03 (-2.86%) | 77,692 |
21 Sep 2021 | USD | 1.04 | 1.05 | 1.02 | 1.05 | 12.6 | +0.03 (+2.94%) | 36,575 |
20 Sep 2021 | USD | 1 | 1.04 | 1 | 1.02 | 12.24 | -0.03 (-2.86%) | 101,667 |
17 Sep 2021 | USD | 1.052 | 1.075 | 1.04 | 1.05 | 12.6 | -0.03 (-2.78%) | 47,550 |
16 Sep 2021 | USD | 1.06 | 1.08 | 1.05 | 1.08 | 12.96 | +0.02 (+1.89%) | 25,162 |
15 Sep 2021 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 12.72 | +0.01 (+0.95%) | 44,201 |
14 Sep 2021 | USD | 1.09 | 1.0959 | 1.04 | 1.05 | 12.6 | -0.05 (-4.55%) | 97,899 |
13 Sep 2021 | USD | 1.09 | 1.11 | 1.07 | 1.1 | 13.2 | +0.01 (+0.92%) | 68,875 |
10 Sep 2021 | USD | 1.1 | 1.1146 | 1.08 | 1.09 | 13.08 | -0.02 (-1.80%) | 62,247 |
9 Sep 2021 | USD | 1.08 | 1.12 | 1.07 | 1.11 | 13.32 | +0.02 (+1.83%) | 63,213 |
8 Sep 2021 | USD | 1.11 | 1.1258 | 1.07 | 1.09 | 13.08 | -0.04 (-3.54%) | 88,485 |
7 Sep 2021 | USD | 1.14 | 1.1599 | 1.11 | 1.13 | 13.56 | -0.01 (-0.88%) | 73,598 |
3 Sep 2021 | USD | 1.16 | 1.16 | 1.12 | 1.14 | 13.68 | -0.03 (-2.56%) | 81,672 |
2 Sep 2021 | USD | 1.149 | 1.1981 | 1.13 | 1.17 | 14.04 | +0.02 (+1.74%) | 108,812 |
1 Sep 2021 | USD | 1.17 | 1.1799 | 1.1357 | 1.15 | 13.8 | -0.02 (-1.71%) | 94,109 |
31 Aug 2021 | USD | 1.12 | 1.19 | 1.12 | 1.17 | 14.04 | +0.06 (+5.41%) | 321,378 |
30 Aug 2021 | USD | 1.18 | 1.18 | 1.1 | 1.11 | 13.32 | -0.05 (-4.31%) | 258,614 |
27 Aug 2021 | USD | 1.18 | 1.23 | 1.16 | 1.16 | 13.92 | -0.02 (-1.69%) | 211,363 |
26 Aug 2021 | USD | 1.15 | 1.18 | 1.14 | 1.18 | 14.16 | +0.03 (+2.61%) | 151,320 |
25 Aug 2021 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 13.8 | -0.02 (-1.71%) | 202,736 |
24 Aug 2021 | USD | 1.08 | 1.19 | 1.07 | 1.17 | 14.04 | +0.1 (+9.35%) | 439,052 |
23 Aug 2021 | USD | 1.03 | 1.08 | 1.02 | 1.07 | 12.84 | +0.05 (+4.90%) | 190,625 |