Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | USD | 1.02 | 1.07 | 0.95 | 1.07 | 1.07 | +0.07 (+7.00%) | 171,100 |
23 Sep 2021 | USD | 0.828 | 1 | 0.811 | 1 | 1 | +0.207 (+26.10%) | 94,500 |
22 Sep 2021 | USD | 0.758 | 0.809 | 0.758 | 0.793 | 0.793 | -0.013 (-1.61%) | 32,200 |
21 Sep 2021 | USD | 0.786 | 0.813 | 0.778 | 0.806 | 0.806 | +0.031 (+4%) | 95,100 |
20 Sep 2021 | USD | 0.8 | 0.847 | 0.755 | 0.775 | 0.775 | +0.003 (+0.39%) | 146,900 |
17 Sep 2021 | USD | 0.8 | 0.8 | 0.76 | 0.772 | 0.772 | +0.007 (+0.92%) | 18,400 |
16 Sep 2021 | USD | 0.794 | 0.794 | 0.75 | 0.765 | 0.765 | -0.033 (-4.14%) | 9,900 |
15 Sep 2021 | USD | 0.802 | 0.836 | 0.78 | 0.798 | 0.798 | +0.009 (+1.14%) | 31,900 |
14 Sep 2021 | USD | 0.789 | 0.789 | 0.755 | 0.789 | 0.789 | -0.001 (-0.13%) | 30,000 |
13 Sep 2021 | USD | 0.815 | 0.815 | 0.79 | 0.79 | 0.79 | -0.011 (-1.37%) | 13,300 |
10 Sep 2021 | USD | 0.826 | 0.826 | 0.789 | 0.801 | 0.801 | +0.006 (+0.75%) | 26,200 |
9 Sep 2021 | USD | 0.794 | 0.804 | 0.788 | 0.795 | 0.795 | +0.004 (+0.51%) | 24,000 |
8 Sep 2021 | USD | 0.824 | 0.83 | 0.785 | 0.791 | 0.791 | -0.012 (-1.49%) | 10,900 |
7 Sep 2021 | USD | 0.797 | 0.848 | 0.797 | 0.803 | 0.803 | -0.005 (-0.62%) | 21,400 |
3 Sep 2021 | USD | 0.824 | 0.825 | 0.797 | 0.808 | 0.808 | -0.004 (-0.49%) | 44,500 |
2 Sep 2021 | USD | 0.805 | 0.822 | 0.796 | 0.812 | 0.812 | +0.024 (+3.05%) | 22,100 |
1 Sep 2021 | USD | 0.804 | 0.805 | 0.786 | 0.788 | 0.788 | -0.011 (-1.38%) | 8,600 |
31 Aug 2021 | USD | 0.8 | 0.805 | 0.779 | 0.799 | 0.799 | +0.001 (+0.13%) | 11,400 |
30 Aug 2021 | USD | 0.815 | 0.828 | 0.776 | 0.798 | 0.798 | -0.009 (-1.12%) | 52,900 |
27 Aug 2021 | USD | 0.814 | 0.825 | 0.802 | 0.807 | 0.807 | -0.006 (-0.74%) | 16,800 |
26 Aug 2021 | USD | 0.867 | 0.867 | 0.795 | 0.813 | 0.813 | -0.038 (-4.47%) | 24,400 |
25 Aug 2021 | USD | 0.807 | 0.861 | 0.797 | 0.851 | 0.851 | +0.056 (+7.04%) | 51,100 |
24 Aug 2021 | USD | 0.787 | 0.824 | 0.776 | 0.795 | 0.795 | +0.015 (+1.92%) | 12,900 |
23 Aug 2021 | USD | 0.853 | 0.853 | 0.75 | 0.78 | 0.78 | +0.039 (+5.26%) | 23,700 |
20 Aug 2021 | USD | 0.734 | 0.744 | 0.729 | 0.741 | 0.741 | +0.003 (+0.41%) | 15,000 |
19 Aug 2021 | USD | 0.781 | 0.781 | 0.738 | 0.738 | 0.738 | -0.062 (-7.75%) | 29,700 |
18 Aug 2021 | USD | 0.785 | 0.82 | 0.785 | 0.8 | 0.8 | -0.02 (-2.44%) | 31,500 |
17 Aug 2021 | USD | 0.834 | 0.894 | 0.8 | 0.82 | 0.82 | -0.015 (-1.80%) | 22,300 |
16 Aug 2021 | USD | 0.847 | 0.887 | 0.824 | 0.835 | 0.835 | -0.022 (-2.57%) | 20,300 |
13 Aug 2021 | USD | 0.882 | 0.882 | 0.818 | 0.857 | 0.857 | -0.038 (-4.25%) | 44,600 |