Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2021 | USD | 1.57 | 1.57 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 39,300 |
25 Oct 2021 | USD | 1.57 | 1.59 | 1.48 | 1.54 | 1.54 | -0.04 (-2.53%) | 100,900 |
22 Oct 2021 | USD | 1.49 | 1.66 | 1.49 | 1.58 | 1.58 | +0.08 (+5.33%) | 68,000 |
21 Oct 2021 | USD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 39,700 |
20 Oct 2021 | USD | 1.47 | 1.51 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 13,600 |
19 Oct 2021 | USD | 1.5 | 1.5299 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 72,077 |
18 Oct 2021 | USD | 1.45 | 1.529 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 26,884 |
15 Oct 2021 | USD | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 24,300 |
14 Oct 2021 | USD | 1.54 | 1.55 | 1.43 | 1.5 | 1.5 | -0.03 (-1.96%) | 115,700 |
13 Oct 2021 | USD | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 62,300 |
12 Oct 2021 | USD | 1.49 | 1.5 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 7,700 |
11 Oct 2021 | USD | 1.5 | 1.52 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 23,200 |
8 Oct 2021 | USD | 1.5 | 1.54 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 36,600 |
7 Oct 2021 | USD | 1.38 | 1.5 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 52,000 |
6 Oct 2021 | USD | 1.33 | 1.4 | 1.33 | 1.4 | 1.4 | +0.05 (+3.70%) | 45,100 |
5 Oct 2021 | USD | 1.32 | 1.35 | 1.26 | 1.35 | 1.35 | +0.05 (+3.85%) | 153,100 |
4 Oct 2021 | USD | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 77,300 |
1 Oct 2021 | USD | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 32,300 |
30 Sep 2021 | USD | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 44,700 |
29 Sep 2021 | USD | 1.28 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 48,900 |
28 Sep 2021 | USD | 1.51 | 1.51 | 1.25 | 1.3 | 1.3 | -0.05 (-3.70%) | 95,000 |
27 Sep 2021 | USD | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 29,800 |
24 Sep 2021 | USD | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 60,800 |
23 Sep 2021 | USD | 1.25 | 1.35 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 79,600 |
22 Sep 2021 | USD | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 89,600 |
21 Sep 2021 | USD | 1.74 | 1.74 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 80,900 |
20 Sep 2021 | USD | 1.56 | 1.56 | 1.35 | 1.35 | 1.35 | -0.2 (-12.90%) | 57,200 |
17 Sep 2021 | USD | 1.57 | 1.6 | 1.53 | 1.55 | 1.55 | -0.02 (-1.27%) | 38,300 |
16 Sep 2021 | USD | 1.6 | 1.6 | 1.54 | 1.57 | 1.57 | -0.07 (-4.27%) | 42,400 |
15 Sep 2021 | USD | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 17,900 |