Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.34 | 1.4 | 1.32 | 1.36 | 4.08 | +0.02 (+1.49%) | 28,700 |
4 Oct 2021 | USD | 1.41 | 1.42 | 1.34 | 1.34 | 4.02 | -0.09 (-6.29%) | 45,900 |
1 Oct 2021 | USD | 1.33 | 1.46 | 1.32 | 1.43 | 4.29 | +0.08 (+5.93%) | 53,200 |
30 Sep 2021 | USD | 1.3 | 1.38 | 1.3 | 1.35 | 4.05 | +0.02 (+1.50%) | 30,400 |
29 Sep 2021 | USD | 1.34 | 1.52 | 1.29 | 1.33 | 3.99 | -0.01 (-0.75%) | 276,100 |
28 Sep 2021 | USD | 1.35 | 1.38 | 1.3 | 1.34 | 4.02 | -0.03 (-2.19%) | 40,400 |
27 Sep 2021 | USD | 1.33 | 1.39 | 1.3 | 1.37 | 4.11 | +0.02 (+1.48%) | 72,800 |
24 Sep 2021 | USD | 1.38 | 1.38 | 1.32 | 1.35 | 4.05 | -0.04 (-2.88%) | 56,900 |
23 Sep 2021 | USD | 1.33 | 1.4 | 1.31 | 1.39 | 4.17 | +0.09 (+6.92%) | 102,100 |
22 Sep 2021 | USD | 1.34 | 1.34 | 1.3 | 1.3 | 3.9 | -0.03 (-2.26%) | 44,300 |
21 Sep 2021 | USD | 1.27 | 1.35 | 1.25 | 1.33 | 3.99 | +0.06 (+4.72%) | 53,400 |
20 Sep 2021 | USD | 1.3 | 1.32 | 1.21 | 1.27 | 3.81 | -0.06 (-4.51%) | 125,300 |
17 Sep 2021 | USD | 1.3 | 1.33 | 1.28 | 1.33 | 3.99 | +0.03 (+2.31%) | 58,400 |
16 Sep 2021 | USD | 1.31 | 1.32 | 1.26 | 1.3 | 3.9 | 0.0 (0.0%) | 42,200 |
15 Sep 2021 | USD | 1.32 | 1.33 | 1.26 | 1.3 | 3.9 | -0.02 (-1.52%) | 41,300 |
14 Sep 2021 | USD | 1.3 | 1.33 | 1.27 | 1.32 | 3.96 | +0.02 (+1.54%) | 92,100 |
13 Sep 2021 | USD | 1.3 | 1.34 | 1.25 | 1.3 | 3.9 | -0.04 (-2.99%) | 113,100 |
10 Sep 2021 | USD | 1.32 | 1.4 | 1.27 | 1.34 | 4.02 | -0.07 (-4.96%) | 149,600 |
9 Sep 2021 | USD | 1.36 | 1.42 | 1.33 | 1.41 | 4.23 | +0.08 (+6.02%) | 263,800 |
8 Sep 2021 | USD | 1.37 | 1.39 | 1.31 | 1.33 | 3.99 | -0.08 (-5.67%) | 65,200 |
7 Sep 2021 | USD | 1.49 | 1.5 | 1.37 | 1.41 | 4.23 | -0.03 (-2.08%) | 140,900 |
3 Sep 2021 | USD | 1.52 | 1.58 | 1.4 | 1.44 | 4.32 | -0.1 (-6.49%) | 319,400 |
2 Sep 2021 | USD | 1.45 | 1.55 | 1.43 | 1.54 | 4.62 | +0.11 (+7.69%) | 260,700 |
1 Sep 2021 | USD | 1.42 | 1.46 | 1.39 | 1.43 | 4.29 | -0.01 (-0.69%) | 51,200 |
31 Aug 2021 | USD | 1.4 | 1.45 | 1.4 | 1.44 | 4.32 | +0.03 (+2.13%) | 34,000 |
30 Aug 2021 | USD | 1.4 | 1.42 | 1.34 | 1.41 | 4.23 | +0.05 (+3.68%) | 82,200 |
27 Aug 2021 | USD | 1.36 | 1.45 | 1.34 | 1.36 | 4.08 | -0.03 (-2.16%) | 88,000 |
26 Aug 2021 | USD | 1.43 | 1.48 | 1.32 | 1.39 | 4.17 | 0.0 (0.0%) | 126,200 |
25 Aug 2021 | USD | 1.37 | 1.46 | 1.37 | 1.39 | 4.17 | 0.0 (0.0%) | 114,700 |
24 Aug 2021 | USD | 1.4 | 1.46 | 1.36 | 1.39 | 4.17 | -0.01 (-0.71%) | 50,900 |