Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 1.58 | 1.69 | 1.5 | 1.69 | 1.69 | -0.01 (-0.59%) | 12,200 |
24 Sep 2021 | USD | 1.565 | 1.7 | 1.56 | 1.7 | 1.7 | 0.0 (0.0%) | 3,200 |
23 Sep 2021 | USD | 1.75 | 1.75 | 1.4 | 1.7 | 1.7 | -0.03 (-1.73%) | 35,700 |
22 Sep 2021 | USD | 1.64 | 1.73 | 1.55 | 1.73 | 1.73 | +0.02 (+1.17%) | 11,800 |
21 Sep 2021 | USD | 1.7 | 1.73 | 1.58 | 1.71 | 1.71 | -0.02 (-1.16%) | 5,300 |
20 Sep 2021 | USD | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 200 |
17 Sep 2021 | USD | 1.65 | 1.73 | 1.58 | 1.73 | 1.73 | +0.15 (+9.49%) | 4,300 |
16 Sep 2021 | USD | 1.66 | 1.72 | 1.52 | 1.58 | 1.58 | +0.14 (+9.72%) | 8,200 |
15 Sep 2021 | USD | 1.6 | 1.66 | 1.42 | 1.44 | 1.44 | -0.16 (-10%) | 8,300 |
14 Sep 2021 | USD | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 9,500 |
13 Sep 2021 | USD | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 2,700 |
10 Sep 2021 | USD | 1.7 | 1.77 | 1.6 | 1.77 | 1.77 | -0.03 (-1.67%) | 10,600 |
9 Sep 2021 | USD | 1.75 | 1.82 | 1.55 | 1.8 | 1.8 | +0.05 (+2.86%) | 59,900 |
8 Sep 2021 | USD | 1.6 | 1.75 | 1.6 | 1.75 | 1.75 | +0.15 (+9.38%) | 32,500 |
7 Sep 2021 | USD | 1.6 | 1.6 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 7,700 |
3 Sep 2021 | USD | 1.475 | 1.6 | 1.475 | 1.54 | 1.54 | -0.01 (-0.65%) | 8,600 |
2 Sep 2021 | USD | 1.53 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 22,600 |
1 Sep 2021 | USD | 1.52 | 1.54 | 1.41 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,900 |
31 Aug 2021 | USD | 1.41 | 1.55 | 1.4 | 1.55 | 1.55 | +0.15 (+10.71%) | 11,300 |
30 Aug 2021 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.15 (-9.68%) | 700 |
27 Aug 2021 | USD | 1.54 | 1.6 | 1.485 | 1.55 | 1.55 | -0.04 (-2.52%) | 6,000 |
26 Aug 2021 | USD | 1.54 | 1.8 | 1.5 | 1.59 | 1.59 | +0.05 (+3.25%) | 11,200 |
25 Aug 2021 | USD | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | +0.06 (+4.05%) | 10,700 |
24 Aug 2021 | USD | 1.38 | 1.48 | 1.35 | 1.48 | 1.48 | 0.0 (0.0%) | 5,900 |
23 Aug 2021 | USD | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 0.0 (0.0%) | 7,200 |
20 Aug 2021 | USD | 1.354 | 1.5 | 1.35 | 1.48 | 1.48 | +0.12 (+8.82%) | 6,000 |
19 Aug 2021 | USD | 1.36 | 1.5 | 1.35 | 1.36 | 1.36 | -0.14 (-9.33%) | 15,000 |
18 Aug 2021 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,000 |
17 Aug 2021 | USD | 1.36 | 1.5 | 1.36 | 1.5 | 1.5 | -0.05 (-3.23%) | 5,100 |
16 Aug 2021 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 600 |