Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.53 | 1.75 | 1.53 | 1.72 | 1.72 | +0.056 (+3.37%) | 98,400 |
8 Oct 2021 | USD | 1.73 | 1.73 | 1.65 | 1.664 | 1.664 | +0.034 (+2.09%) | 43,900 |
7 Oct 2021 | USD | 1.48 | 1.648 | 1.467 | 1.63 | 1.63 | +0.15 (+10.14%) | 61,700 |
6 Oct 2021 | USD | 1.51 | 1.523 | 1.471 | 1.48 | 1.48 | -0.01 (-0.67%) | 26,100 |
5 Oct 2021 | USD | 1.461 | 1.494 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 16,500 |
4 Oct 2021 | USD | 1.461 | 1.485 | 1.454 | 1.47 | 1.47 | -0.01 (-0.68%) | 16,400 |
1 Oct 2021 | USD | 1.49 | 1.507 | 1.424 | 1.48 | 1.48 | -0.027 (-1.79%) | 69,400 |
30 Sep 2021 | USD | 1.5 | 1.548 | 1.492 | 1.507 | 1.507 | -0.013 (-0.86%) | 35,300 |
29 Sep 2021 | USD | 1.55 | 1.57 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 22,500 |
28 Sep 2021 | USD | 1.53 | 1.603 | 1.51 | 1.54 | 1.54 | -0.067 (-4.17%) | 26,300 |
27 Sep 2021 | USD | 1.58 | 1.607 | 1.56 | 1.607 | 1.607 | +0.005 (+0.31%) | 11,300 |
24 Sep 2021 | USD | 1.6 | 1.65 | 1.56 | 1.602 | 1.602 | +0.018 (+1.14%) | 16,800 |
23 Sep 2021 | USD | 1.423 | 1.62 | 1.38 | 1.584 | 1.584 | +0.174 (+12.34%) | 279,000 |
22 Sep 2021 | USD | 1.43 | 1.5 | 1.41 | 1.41 | 1.41 | -0.019 (-1.33%) | 27,600 |
21 Sep 2021 | USD | 1.44 | 1.455 | 1.419 | 1.429 | 1.429 | +0.004 (+0.28%) | 18,300 |
20 Sep 2021 | USD | 1.54 | 1.54 | 1.384 | 1.425 | 1.425 | -0.155 (-9.81%) | 40,300 |
17 Sep 2021 | USD | 1.61 | 1.63 | 1.578 | 1.58 | 1.58 | -0.039 (-2.41%) | 18,200 |
16 Sep 2021 | USD | 1.72 | 1.766 | 1.57 | 1.619 | 1.619 | -0.191 (-10.55%) | 102,000 |
15 Sep 2021 | USD | 1.815 | 1.88 | 1.74 | 1.81 | 1.81 | -0.01 (-0.55%) | 79,700 |
14 Sep 2021 | USD | 1.967 | 2.024 | 1.7 | 1.82 | 1.82 | -0.04 (-2.15%) | 186,300 |
13 Sep 2021 | USD | 1.65 | 1.86 | 1.63 | 1.86 | 1.86 | +0.3 (+19.23%) | 182,400 |
10 Sep 2021 | USD | 1.508 | 1.63 | 1.48 | 1.56 | 1.56 | +0.082 (+5.55%) | 144,300 |
9 Sep 2021 | USD | 1.44 | 1.55 | 1.44 | 1.478 | 1.478 | +0.056 (+3.94%) | 206,700 |
8 Sep 2021 | USD | 1.42 | 1.428 | 1.404 | 1.422 | 1.422 | -0.008 (-0.56%) | 7,600 |
7 Sep 2021 | USD | 1.4 | 1.45 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 38,200 |
3 Sep 2021 | USD | 1.419 | 1.422 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 28,300 |
2 Sep 2021 | USD | 1.38 | 1.4 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 28,700 |
1 Sep 2021 | USD | 1.35 | 1.4 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 112,500 |
31 Aug 2021 | USD | 1.36 | 1.39 | 1.355 | 1.38 | 1.38 | +0.038 (+2.83%) | 28,900 |
30 Aug 2021 | USD | 1.371 | 1.395 | 1.33 | 1.342 | 1.342 | +0.002 (+0.15%) | 37,100 |