Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | USD | 1.62 | 1.68 | 1.52 | 1.65 | 4.95 | +0.06 (+3.77%) | 618,000 |
15 Oct 2021 | USD | 1.6 | 1.61 | 1.52 | 1.59 | 4.77 | -0.03 (-1.85%) | 286,500 |
14 Oct 2021 | USD | 1.75 | 1.77 | 1.55 | 1.62 | 4.86 | -0.06 (-3.57%) | 213,400 |
13 Oct 2021 | USD | 1.66 | 1.68 | 1.53 | 1.68 | 5.04 | +0.11 (+7.01%) | 435,700 |
12 Oct 2021 | USD | 1.32 | 1.57 | 1.32 | 1.57 | 4.71 | +0.25 (+18.94%) | 460,600 |
11 Oct 2021 | USD | 1.4 | 1.46 | 1.32 | 1.32 | 3.96 | 0.0 (0.0%) | 110,000 |
8 Oct 2021 | USD | 1.37 | 1.41 | 1.3 | 1.32 | 3.96 | -0.08 (-5.71%) | 126,700 |
7 Oct 2021 | USD | 1.37 | 1.46 | 1.28 | 1.4 | 4.2 | +0.07 (+5.26%) | 421,800 |
6 Oct 2021 | USD | 1.37 | 1.39 | 1.3 | 1.33 | 3.99 | -0.07 (-5%) | 235,300 |
5 Oct 2021 | USD | 1.4 | 1.42 | 1.37 | 1.4 | 4.2 | +0.01 (+0.72%) | 188,200 |
4 Oct 2021 | USD | 1.45 | 1.47 | 1.39 | 1.39 | 4.17 | -0.03 (-2.11%) | 353,200 |
1 Oct 2021 | USD | 1.47 | 1.47 | 1.37 | 1.42 | 4.26 | +0.05 (+3.65%) | 177,400 |
30 Sep 2021 | USD | 1.4 | 1.5 | 1.35 | 1.37 | 4.11 | -0.02 (-1.44%) | 286,200 |
29 Sep 2021 | USD | 1.41 | 1.49 | 1.37 | 1.39 | 4.17 | -0.04 (-2.80%) | 189,100 |
28 Sep 2021 | USD | 1.56 | 1.56 | 1.38 | 1.43 | 4.29 | -0.04 (-2.72%) | 179,700 |
27 Sep 2021 | USD | 1.42 | 1.5 | 1.36 | 1.47 | 4.41 | +0.12 (+8.89%) | 295,600 |
24 Sep 2021 | USD | 1.53 | 1.53 | 1.35 | 1.35 | 4.05 | -0.11 (-7.53%) | 266,100 |
23 Sep 2021 | USD | 1.47 | 1.51 | 1.42 | 1.46 | 4.38 | -0.01 (-0.68%) | 207,600 |
22 Sep 2021 | USD | 1.44 | 1.53 | 1.44 | 1.47 | 4.41 | +0.05 (+3.52%) | 191,900 |
21 Sep 2021 | USD | 1.57 | 1.58 | 1.36 | 1.42 | 4.26 | +0.08 (+5.97%) | 500,200 |
20 Sep 2021 | USD | 1.4 | 1.43 | 1.31 | 1.34 | 4.02 | -0.2 (-12.99%) | 923,200 |
17 Sep 2021 | USD | 1.72 | 1.72 | 1.43 | 1.54 | 4.62 | -0.16 (-9.41%) | 1,036,700 |
16 Sep 2021 | USD | 1.75 | 1.8 | 1.63 | 1.7 | 5.1 | 0.0 (0.0%) | 456,500 |
15 Sep 2021 | USD | 1.67 | 1.77 | 1.65 | 1.7 | 5.1 | +0.08 (+4.94%) | 449,000 |
14 Sep 2021 | USD | 1.63 | 1.77 | 1.52 | 1.62 | 4.86 | +0.02 (+1.25%) | 488,700 |
13 Sep 2021 | USD | 1.76 | 1.76 | 1.58 | 1.6 | 4.8 | +0.07 (+4.58%) | 572,000 |
10 Sep 2021 | USD | 1.48 | 1.58 | 1.35 | 1.53 | 4.59 | +0.16 (+11.68%) | 732,900 |
9 Sep 2021 | USD | 1.37 | 1.4 | 1.33 | 1.37 | 4.11 | +0.01 (+0.74%) | 439,500 |
8 Sep 2021 | USD | 1.51 | 1.59 | 1.32 | 1.36 | 4.08 | -0.07 (-4.90%) | 870,700 |
7 Sep 2021 | USD | 1.51 | 1.65 | 1.4 | 1.43 | 4.29 | -0.05 (-3.38%) | 768,200 |