Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | USD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.018 (+1.78%) | 25,100 |
29 Sep 2021 | USD | 1.03 | 1.04 | 1.01 | 1.012 | 1.012 | -0.023 (-2.22%) | 23,400 |
28 Sep 2021 | USD | 1.05 | 1.05 | 1.035 | 1.035 | 1.035 | -0.005 (-0.48%) | 29,100 |
27 Sep 2021 | USD | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 47,400 |
24 Sep 2021 | USD | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 11,800 |
23 Sep 2021 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 3,700 |
22 Sep 2021 | USD | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 56,300 |
21 Sep 2021 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 8,900 |
20 Sep 2021 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 7,400 |
17 Sep 2021 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 2,300 |
16 Sep 2021 | USD | 1.18 | 1.185 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 24,000 |
15 Sep 2021 | USD | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 2,300 |
14 Sep 2021 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 300 |
13 Sep 2021 | USD | 1.2 | 1.23 | 1.13 | 1.13 | 1.13 | +0.04 (+3.67%) | 3,600 |
10 Sep 2021 | USD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.015 (-1.36%) | 16,800 |
9 Sep 2021 | USD | 1.11 | 1.11 | 1.105 | 1.105 | 1.105 | -0.025 (-2.21%) | 2,500 |
8 Sep 2021 | USD | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 5,200 |
7 Sep 2021 | USD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 4,000 |
3 Sep 2021 | USD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.015 (+1.32%) | 6,000 |
2 Sep 2021 | USD | 1.15 | 1.15 | 1.135 | 1.135 | 1.135 | -0.015 (-1.30%) | 8,400 |
1 Sep 2021 | USD | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 7,400 |
31 Aug 2021 | USD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 7,600 |
30 Aug 2021 | USD | 1.17 | 1.2 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 23,600 |
27 Aug 2021 | USD | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 8,500 |
26 Aug 2021 | USD | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | -0.015 (-1.21%) | 3,800 |
25 Aug 2021 | USD | 1.26 | 1.26 | 1.21 | 1.235 | 1.235 | +0.035 (+2.92%) | 5,200 |
24 Aug 2021 | USD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | +0.06 (+5.26%) | 3,100 |
23 Aug 2021 | USD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 5,400 |
20 Aug 2021 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 2,000 |
19 Aug 2021 | USD | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,300 |