Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2021 | USD | 1.74 | 1.82 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 41,000 |
28 Oct 2021 | USD | 1.68 | 1.78 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 83,900 |
27 Oct 2021 | USD | 1.73 | 1.76 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 31,800 |
26 Oct 2021 | USD | 1.72 | 1.85 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 99,690 |
25 Oct 2021 | USD | 1.72 | 1.78 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 85,684 |
22 Oct 2021 | USD | 1.81 | 1.82 | 1.68 | 1.74 | 1.74 | -0.1 (-5.43%) | 249,200 |
21 Oct 2021 | USD | 1.85 | 1.88 | 1.78 | 1.84 | 1.84 | 0.0 (0.0%) | 274,700 |
20 Oct 2021 | USD | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | +0.06 (+3.37%) | 51,500 |
19 Oct 2021 | USD | 1.79 | 1.85 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 200,500 |
18 Oct 2021 | USD | 1.81 | 1.82 | 1.75 | 1.8 | 1.8 | -0.01 (-0.55%) | 76,000 |
15 Oct 2021 | USD | 1.82 | 1.87 | 1.71 | 1.81 | 1.81 | +0.01 (+0.56%) | 158,700 |
14 Oct 2021 | USD | 1.75 | 1.85 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 242,800 |
13 Oct 2021 | USD | 1.76 | 1.78 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 69,800 |
12 Oct 2021 | USD | 1.68 | 1.76 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 63,500 |
11 Oct 2021 | USD | 1.64 | 1.7 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 64,700 |
8 Oct 2021 | USD | 1.67 | 1.71 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 29,300 |
7 Oct 2021 | USD | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 109,400 |
6 Oct 2021 | USD | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 84,200 |
5 Oct 2021 | USD | 1.68 | 1.7 | 1.6451 | 1.7 | 1.7 | +0.01 (+0.59%) | 124,252 |
4 Oct 2021 | USD | 1.73 | 1.79 | 1.59 | 1.69 | 1.69 | -0.07 (-3.98%) | 392,224 |
1 Oct 2021 | USD | 1.8 | 1.81 | 1.71 | 1.76 | 1.76 | -0.04 (-2.22%) | 340,500 |
30 Sep 2021 | USD | 1.95 | 2 | 1.72 | 1.8 | 1.8 | -0.02 (-1.10%) | 8,003,200 |
29 Sep 2021 | USD | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 43,200 |
28 Sep 2021 | USD | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 53,500 |
27 Sep 2021 | USD | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 77,800 |
24 Sep 2021 | USD | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -0.02 (-1.06%) | 62,000 |
23 Sep 2021 | USD | 1.85 | 1.9 | 1.85 | 1.88 | 1.88 | +0.04 (+2.17%) | 95,200 |
22 Sep 2021 | USD | 1.87 | 1.87 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 187,900 |
21 Sep 2021 | USD | 2.04 | 2.04 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 200,668 |
20 Sep 2021 | USD | 2.01 | 2.01 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 96,078 |