Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.22 | 1.26 | 1.1815 | 1.2 | 60 | -0.04 (-3.23%) | 5,335 |
1 Oct 2021 | USD | 1.26 | 1.27 | 1.17 | 1.24 | 62 | -0.03 (-2.36%) | 12,002 |
30 Sep 2021 | USD | 1.24 | 1.3 | 1.2 | 1.27 | 63.5 | +0.02 (+1.60%) | 7,751 |
29 Sep 2021 | USD | 1.3 | 1.36 | 1.19 | 1.25 | 62.5 | -0.02 (-1.57%) | 12,612 |
28 Sep 2021 | USD | 1.22 | 1.41 | 1.22 | 1.27 | 63.5 | +0.05 (+4.10%) | 19,239 |
27 Sep 2021 | USD | 1.18 | 1.25 | 1.17 | 1.22 | 61 | +0.03 (+2.52%) | 3,828 |
24 Sep 2021 | USD | 1.18 | 1.2 | 1.17 | 1.19 | 59.5 | -0.02 (-1.65%) | 1,965 |
23 Sep 2021 | USD | 1.18 | 1.21 | 1.17 | 1.21 | 60.5 | +0.02 (+1.68%) | 2,706 |
22 Sep 2021 | USD | 1.16 | 1.21 | 1.15 | 1.19 | 59.5 | +0.03 (+2.59%) | 3,029 |
21 Sep 2021 | USD | 1.2 | 1.2011 | 1.15 | 1.16 | 58 | -0.03 (-2.52%) | 3,237 |
20 Sep 2021 | USD | 1.2 | 1.2 | 1.14 | 1.19 | 59.5 | -0.03 (-2.46%) | 5,187 |
17 Sep 2021 | USD | 1.21 | 1.24 | 1.19 | 1.22 | 61 | 0.0 (0.0%) | 3,952 |
16 Sep 2021 | USD | 1.25 | 1.26 | 1.19 | 1.22 | 61 | -0.03 (-2.40%) | 3,144 |
15 Sep 2021 | USD | 1.23 | 1.26 | 1.2 | 1.25 | 62.5 | +0.02 (+1.63%) | 2,694 |
14 Sep 2021 | USD | 1.26 | 1.28 | 1.22 | 1.23 | 61.5 | -0.05 (-3.91%) | 2,356 |
13 Sep 2021 | USD | 1.29 | 1.3 | 1.25 | 1.28 | 64 | -0.01 (-0.78%) | 2,558 |
10 Sep 2021 | USD | 1.28 | 1.3181 | 1.26 | 1.29 | 64.5 | +0.01 (+0.78%) | 3,525 |
9 Sep 2021 | USD | 1.28 | 1.29 | 1.25 | 1.28 | 64 | -0.01 (-0.78%) | 1,543 |
8 Sep 2021 | USD | 1.31 | 1.33 | 1.27 | 1.29 | 64.5 | -0.03 (-2.27%) | 3,051 |
7 Sep 2021 | USD | 1.34 | 1.36 | 1.3 | 1.32 | 66 | -0.02 (-1.49%) | 4,662 |
3 Sep 2021 | USD | 1.32 | 1.38 | 1.31 | 1.34 | 67 | +0.02 (+1.52%) | 5,518 |
2 Sep 2021 | USD | 1.3 | 1.32 | 1.27 | 1.32 | 66 | +0.045 (+3.53%) | 2,997 |
1 Sep 2021 | USD | 1.25 | 1.2857 | 1.24 | 1.275 | 63.75 | +0.035 (+2.82%) | 3,221 |
31 Aug 2021 | USD | 1.22 | 1.25 | 1.19 | 1.24 | 62 | +0.02 (+1.64%) | 5,393 |
30 Aug 2021 | USD | 1.27 | 1.28 | 1.22 | 1.22 | 61 | -0.04 (-3.17%) | 3,261 |
27 Aug 2021 | USD | 1.27 | 1.305 | 1.25 | 1.26 | 63 | -0.02 (-1.56%) | 3,537 |
26 Aug 2021 | USD | 1.25 | 1.31 | 1.25 | 1.28 | 64 | +0.03 (+2.40%) | 5,864 |
25 Aug 2021 | USD | 1.295 | 1.32 | 1.23 | 1.25 | 62.5 | -0.07 (-5.30%) | 6,699 |
24 Aug 2021 | USD | 1.15 | 1.42 | 1.15 | 1.32 | 66 | +0.16 (+13.79%) | 37,281 |
23 Aug 2021 | USD | 1.17 | 1.18 | 1.15 | 1.16 | 58 | +0.02 (+1.75%) | 6,467 |