Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.78 | 1.9 | 1.78 | 1.9 | 1.9 | +0.14 (+7.95%) | 17,500 |
4 Oct 2021 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 1,500 |
1 Oct 2021 | USD | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | +0.08 (+4.57%) | 12,500 |
30 Sep 2021 | USD | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 58,500 |
29 Sep 2021 | USD | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 6,800 |
28 Sep 2021 | USD | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 2,300 |
27 Sep 2021 | USD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,500 |
24 Sep 2021 | USD | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | +0.01 (+0.53%) | 900 |
23 Sep 2021 | USD | 1.96 | 1.97 | 1.85 | 1.87 | 1.87 | -0.14 (-6.97%) | 14,300 |
22 Sep 2021 | USD | 1.78 | 2.01 | 1.64 | 2.01 | 2.01 | +0.23 (+12.92%) | 32,900 |
21 Sep 2021 | USD | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,500 |
20 Sep 2021 | USD | 1.82 | 1.82 | 1.71 | 1.79 | 1.79 | -0.09 (-4.79%) | 31,800 |
17 Sep 2021 | USD | 1.89 | 1.97 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 21,800 |
16 Sep 2021 | USD | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -0.06 (-2.99%) | 14,800 |
15 Sep 2021 | USD | 1.9 | 2.01 | 1.85 | 2.01 | 2.01 | +0.11 (+5.79%) | 14,600 |
14 Sep 2021 | USD | 2.06 | 2.08 | 1.9 | 1.9 | 1.9 | -0.23 (-10.80%) | 38,700 |
13 Sep 2021 | USD | 1.98 | 2.13 | 1.98 | 2.13 | 2.13 | +0.25 (+13.30%) | 21,200 |
10 Sep 2021 | USD | 1.86 | 1.98 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 12,400 |
9 Sep 2021 | USD | 1.78 | 1.9 | 1.78 | 1.87 | 1.87 | -0.02 (-1.06%) | 27,300 |
8 Sep 2021 | USD | 1.7 | 1.89 | 1.69 | 1.89 | 1.89 | +0.2 (+11.83%) | 163,300 |
7 Sep 2021 | USD | 1.67 | 1.7 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 12,300 |
3 Sep 2021 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 3,500 |
2 Sep 2021 | USD | 1.63 | 1.73 | 1.63 | 1.71 | 1.71 | +0.08 (+4.91%) | 19,400 |
1 Sep 2021 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | -0.08 (-4.68%) | 2,200 |
31 Aug 2021 | USD | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 5,100 |
30 Aug 2021 | USD | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 4,700 |
27 Aug 2021 | USD | 1.79 | 1.8 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 11,100 |
26 Aug 2021 | USD | 1.83 | 1.84 | 1.74 | 1.74 | 1.74 | -0.12 (-6.45%) | 5,200 |
25 Aug 2021 | USD | 1.79 | 1.89 | 1.79 | 1.86 | 1.86 | +0.08 (+4.49%) | 9,100 |
24 Aug 2021 | USD | 1.95 | 1.95 | 1.73 | 1.78 | 1.78 | -0.12 (-6.32%) | 2,100 |