Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.071 | 1.11 | 1.071 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,400 |
8 Oct 2021 | USD | 1.07 | 1.07 | 1.058 | 1.07 | 1.07 | -0.013 (-1.20%) | 25,500 |
7 Oct 2021 | USD | 1.08 | 1.083 | 1.068 | 1.083 | 1.083 | +0.016 (+1.50%) | 700 |
6 Oct 2021 | USD | 1.08 | 1.08 | 1.067 | 1.067 | 1.067 | -0.013 (-1.20%) | 500 |
5 Oct 2021 | USD | 1.05 | 1.08 | 1.048 | 1.08 | 1.08 | +0.01 (+0.93%) | 30,300 |
4 Oct 2021 | USD | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | +0.015 (+1.42%) | 33,500 |
1 Oct 2021 | USD | 1.07 | 1.07 | 1.055 | 1.055 | 1.055 | -0.002 (-0.19%) | 3,200 |
30 Sep 2021 | USD | 1.02 | 1.06 | 1 | 1.057 | 1.057 | +0.047 (+4.65%) | 37,500 |
29 Sep 2021 | USD | 1.018 | 1.018 | 1.007 | 1.01 | 1.01 | 0.0 (0.0%) | 600 |
28 Sep 2021 | USD | 1.09 | 1.09 | 0.998 | 1.01 | 1.01 | -0.01 (-0.98%) | 45,300 |
27 Sep 2021 | USD | 1.01 | 1.033 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 25,600 |
24 Sep 2021 | USD | 1.008 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 111,300 |
23 Sep 2021 | USD | 1.008 | 1.02 | 1.008 | 1.01 | 1.01 | +0.01 (+1%) | 11,600 |
22 Sep 2021 | USD | 0.99 | 1.03 | 0.99 | 1 | 1 | +0.027 (+2.77%) | 71,600 |
21 Sep 2021 | USD | 0.989 | 1 | 0.973 | 0.973 | 0.973 | -0.008 (-0.82%) | 18,100 |
20 Sep 2021 | USD | 0.989 | 0.989 | 0.981 | 0.981 | 0.981 | -0.013 (-1.31%) | 1,300 |
17 Sep 2021 | USD | 0.993 | 1 | 0.974 | 0.994 | 0.994 | +0.002 (+0.20%) | 17,000 |
16 Sep 2021 | USD | 1 | 1 | 0.99 | 0.992 | 0.992 | -0.018 (-1.78%) | 9,200 |
15 Sep 2021 | USD | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | +0.005 (+0.50%) | 4,500 |
14 Sep 2021 | USD | 1.06 | 1.06 | 1 | 1.005 | 1.005 | -0.055 (-5.19%) | 17,700 |
13 Sep 2021 | USD | 1.074 | 1.074 | 1.04 | 1.06 | 1.06 | +0.018 (+1.73%) | 8,600 |
10 Sep 2021 | USD | 1.074 | 1.074 | 1.042 | 1.042 | 1.042 | -0.028 (-2.62%) | 8,500 |
9 Sep 2021 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
8 Sep 2021 | USD | 1.078 | 1.078 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,700 |
7 Sep 2021 | USD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 23,500 |
3 Sep 2021 | USD | 1.125 | 1.125 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 38,800 |
2 Sep 2021 | USD | 1.098 | 1.11 | 1.091 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,000 |
1 Sep 2021 | USD | 1.06 | 1.11 | 1.06 | 1.1 | 1.1 | +0.06 (+5.77%) | 3,500 |
31 Aug 2021 | USD | 1.034 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 5,100 |
30 Aug 2021 | USD | 1.06 | 1.06 | 1.012 | 1.03 | 1.03 | +0.02 (+1.98%) | 16,800 |