Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 7,926,900 |
8 Oct 2021 | USD | 1.39 | 1.44 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 8,914,100 |
7 Oct 2021 | USD | 1.37 | 1.44 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 8,946,200 |
6 Oct 2021 | USD | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -0.1 (-6.90%) | 16,004,800 |
5 Oct 2021 | USD | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 8,597,500 |
4 Oct 2021 | USD | 1.53 | 1.57 | 1.4 | 1.44 | 1.44 | -0.07 (-4.64%) | 22,396,500 |
1 Oct 2021 | USD | 1.45 | 1.53 | 1.4 | 1.51 | 1.51 | +0.04 (+2.72%) | 17,341,700 |
30 Sep 2021 | USD | 1.34 | 1.49 | 1.33 | 1.47 | 1.47 | +0.13 (+9.70%) | 23,730,800 |
29 Sep 2021 | USD | 1.38 | 1.4 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 11,960,100 |
28 Sep 2021 | USD | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | -0.06 (-4.17%) | 15,581,500 |
27 Sep 2021 | USD | 1.35 | 1.46 | 1.35 | 1.44 | 1.44 | +0.11 (+8.27%) | 14,377,600 |
24 Sep 2021 | USD | 1.41 | 1.43 | 1.3 | 1.33 | 1.33 | -0.12 (-8.28%) | 22,541,600 |
23 Sep 2021 | USD | 1.4 | 1.45 | 1.32 | 1.45 | 1.45 | +0.08 (+5.84%) | 18,252,000 |
22 Sep 2021 | USD | 1.45 | 1.51 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 21,543,900 |
21 Sep 2021 | USD | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 25,232,900 |
20 Sep 2021 | USD | 1.48 | 1.51 | 1.38 | 1.41 | 1.41 | -0.2 (-12.42%) | 27,872,900 |
17 Sep 2021 | USD | 1.69 | 1.72 | 1.53 | 1.61 | 1.61 | -0.09 (-5.29%) | 30,600,600 |
16 Sep 2021 | USD | 1.8 | 1.8 | 1.65 | 1.7 | 1.7 | -0.08 (-4.49%) | 21,342,600 |
15 Sep 2021 | USD | 1.61 | 1.78 | 1.61 | 1.78 | 1.78 | +0.17 (+10.56%) | 36,922,300 |
14 Sep 2021 | USD | 1.69 | 1.7 | 1.51 | 1.61 | 1.61 | -0.02 (-1.23%) | 34,029,700 |
13 Sep 2021 | USD | 1.7 | 1.73 | 1.61 | 1.63 | 1.63 | +0.04 (+2.52%) | 50,696,000 |
10 Sep 2021 | USD | 1.42 | 1.63 | 1.42 | 1.59 | 1.59 | +0.18 (+12.77%) | 49,322,100 |
9 Sep 2021 | USD | 1.42 | 1.45 | 1.35 | 1.41 | 1.41 | -0.04 (-2.76%) | 13,266,200 |
8 Sep 2021 | USD | 1.51 | 1.52 | 1.38 | 1.45 | 1.45 | -0.06 (-3.97%) | 18,010,600 |
7 Sep 2021 | USD | 1.5 | 1.55 | 1.43 | 1.51 | 1.51 | +0.1 (+7.09%) | 40,793,000 |
3 Sep 2021 | USD | 1.46 | 1.5 | 1.37 | 1.41 | 1.41 | +0.01 (+0.71%) | 28,484,100 |
2 Sep 2021 | USD | 1.3 | 1.42 | 1.3 | 1.4 | 1.4 | +0.11 (+8.53%) | 25,156,000 |
1 Sep 2021 | USD | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 12,441,500 |
31 Aug 2021 | USD | 1.18 | 1.28 | 1.16 | 1.27 | 1.27 | +0.09 (+7.63%) | 12,844,700 |
30 Aug 2021 | USD | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 5,912,000 |