Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.62 | 1.625 | 1.54 | 1.58 | 18.96 | -0.02 (-1.25%) | 2,147,200 |
4 Oct 2021 | USD | 1.64 | 1.7 | 1.6 | 1.6 | 19.2 | -0.05 (-3.03%) | 2,172,800 |
1 Oct 2021 | USD | 1.66 | 1.69 | 1.62 | 1.65 | 19.8 | -0.02 (-1.20%) | 1,264,600 |
30 Sep 2021 | USD | 1.64 | 1.7 | 1.6 | 1.67 | 20.04 | +0.03 (+1.83%) | 1,753,500 |
29 Sep 2021 | USD | 1.712 | 1.728 | 1.6 | 1.64 | 19.68 | -0.05 (-2.96%) | 2,972,700 |
28 Sep 2021 | USD | 1.73 | 1.75 | 1.69 | 1.69 | 20.28 | -0.06 (-3.43%) | 2,241,900 |
27 Sep 2021 | USD | 1.72 | 1.775 | 1.709 | 1.75 | 21 | +0.02 (+1.16%) | 2,607,200 |
24 Sep 2021 | USD | 1.75 | 1.77 | 1.72 | 1.73 | 20.76 | -0.03 (-1.70%) | 1,620,400 |
23 Sep 2021 | USD | 1.77 | 1.775 | 1.74 | 1.76 | 21.12 | +0.01 (+0.57%) | 2,085,300 |
22 Sep 2021 | USD | 1.77 | 1.78 | 1.721 | 1.75 | 21 | 0.0 (0.0%) | 2,974,800 |
21 Sep 2021 | USD | 1.7 | 1.76 | 1.69 | 1.75 | 21 | +0.08 (+4.79%) | 2,181,200 |
20 Sep 2021 | USD | 1.73 | 1.75 | 1.66 | 1.67 | 20.04 | -0.1 (-5.65%) | 2,662,700 |
17 Sep 2021 | USD | 1.7 | 1.78 | 1.68 | 1.77 | 21.24 | +0.08 (+4.73%) | 3,482,700 |
16 Sep 2021 | USD | 1.66 | 1.7 | 1.65 | 1.69 | 20.28 | +0.02 (+1.20%) | 1,286,600 |
15 Sep 2021 | USD | 1.65 | 1.69 | 1.64 | 1.67 | 20.04 | +0.02 (+1.21%) | 1,248,000 |
14 Sep 2021 | USD | 1.67 | 1.71 | 1.631 | 1.65 | 19.8 | -0.03 (-1.79%) | 2,513,600 |
13 Sep 2021 | USD | 1.65 | 1.74 | 1.62 | 1.68 | 20.16 | +0.03 (+1.82%) | 1,987,100 |
10 Sep 2021 | USD | 1.68 | 1.72 | 1.65 | 1.65 | 19.8 | -0.06 (-3.51%) | 2,129,700 |
9 Sep 2021 | USD | 1.68 | 1.73 | 1.68 | 1.71 | 20.52 | +0.03 (+1.79%) | 1,425,000 |
8 Sep 2021 | USD | 1.71 | 1.73 | 1.62 | 1.68 | 20.16 | -0.05 (-2.89%) | 2,602,300 |
7 Sep 2021 | USD | 1.74 | 1.76 | 1.68 | 1.73 | 20.76 | -0.01 (-0.57%) | 3,386,700 |
3 Sep 2021 | USD | 1.781 | 1.79 | 1.72 | 1.74 | 20.88 | -0.05 (-2.79%) | 2,813,400 |
2 Sep 2021 | USD | 1.76 | 1.83 | 1.75 | 1.79 | 21.48 | +0.04 (+2.29%) | 4,033,400 |
1 Sep 2021 | USD | 1.75 | 1.77 | 1.73 | 1.75 | 21 | 0.0 (0.0%) | 2,711,300 |
31 Aug 2021 | USD | 1.75 | 1.78 | 1.71 | 1.75 | 21 | +0.01 (+0.57%) | 4,015,700 |
30 Aug 2021 | USD | 1.73 | 1.8 | 1.65 | 1.74 | 20.88 | 0.0 (0.0%) | 3,432,300 |
27 Aug 2021 | USD | 1.72 | 1.8 | 1.7 | 1.74 | 20.88 | +0.01 (+0.58%) | 4,626,300 |
26 Aug 2021 | USD | 1.71 | 1.77 | 1.69 | 1.73 | 20.76 | +0.02 (+1.17%) | 3,230,900 |
25 Aug 2021 | USD | 1.67 | 1.76 | 1.65 | 1.71 | 20.52 | +0.06 (+3.64%) | 4,016,100 |
24 Aug 2021 | USD | 1.6 | 1.68 | 1.6 | 1.65 | 19.8 | +0.03 (+1.85%) | 2,599,300 |