Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2021 | USD | 1.642 | 1.664 | 1.45 | 1.54 | 1.54 | -0.06 (-3.75%) | 57,100 |
30 Sep 2021 | USD | 1.56 | 1.8 | 1.55 | 1.6 | 1.6 | +0.01 (+0.63%) | 32,800 |
29 Sep 2021 | USD | 1.692 | 1.7 | 1.59 | 1.59 | 1.59 | -0.073 (-4.39%) | 18,800 |
28 Sep 2021 | USD | 1.747 | 1.764 | 1.663 | 1.663 | 1.663 | -0.094 (-5.35%) | 31,800 |
27 Sep 2021 | USD | 1.738 | 1.838 | 1.738 | 1.757 | 1.757 | +0.037 (+2.15%) | 27,900 |
24 Sep 2021 | USD | 1.93 | 1.93 | 1.666 | 1.72 | 1.72 | +0.021 (+1.24%) | 43,400 |
23 Sep 2021 | USD | 1.62 | 1.699 | 1.591 | 1.699 | 1.699 | +0.101 (+6.32%) | 130,500 |
22 Sep 2021 | USD | 1.7 | 1.718 | 1.564 | 1.598 | 1.598 | +0.006 (+0.38%) | 69,100 |
21 Sep 2021 | USD | 1.55 | 1.65 | 1.55 | 1.592 | 1.592 | -0.016 (-1.00%) | 70,300 |
20 Sep 2021 | USD | 1.651 | 1.8 | 1.58 | 1.608 | 1.608 | -0.062 (-3.71%) | 119,000 |
17 Sep 2021 | USD | 1.8 | 1.829 | 1.668 | 1.67 | 1.67 | -0.08 (-4.57%) | 29,900 |
16 Sep 2021 | USD | 2 | 2 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 42,100 |
15 Sep 2021 | USD | 1.779 | 1.825 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 48,000 |
14 Sep 2021 | USD | 1.852 | 1.9 | 1.71 | 1.77 | 1.77 | -0.071 (-3.86%) | 108,500 |
13 Sep 2021 | USD | 1.02 | 1.94 | 1.02 | 1.841 | 1.841 | -0.119 (-6.07%) | 97,100 |
10 Sep 2021 | USD | 2.38 | 2.38 | 1.875 | 1.96 | 1.96 | 0.0 (0.0%) | 101,800 |
9 Sep 2021 | USD | 2.173 | 2.173 | 1.88 | 1.96 | 1.96 | -0.176 (-8.24%) | 65,500 |
8 Sep 2021 | USD | 2.2 | 2.39 | 2.136 | 2.136 | 2.136 | -0.104 (-4.64%) | 60,400 |
7 Sep 2021 | USD | 1.91 | 2.373 | 1.91 | 2.24 | 2.24 | +0.29 (+14.87%) | 349,600 |
3 Sep 2021 | USD | 1.97 | 1.97 | 1.82 | 1.95 | 1.95 | +0.109 (+5.92%) | 59,000 |
2 Sep 2021 | USD | 1.837 | 1.864 | 1.779 | 1.841 | 1.841 | -0.001 (-0.05%) | 31,500 |
1 Sep 2021 | USD | 1.71 | 1.842 | 1.682 | 1.842 | 1.842 | +0.153 (+9.06%) | 74,000 |
31 Aug 2021 | USD | 1.68 | 1.73 | 1.63 | 1.689 | 1.689 | +0.049 (+2.99%) | 64,900 |
30 Aug 2021 | USD | 1.885 | 1.885 | 1.63 | 1.64 | 1.64 | -0.26 (-13.68%) | 196,100 |
27 Aug 2021 | USD | 1.77 | 1.9 | 1.6 | 1.9 | 1.9 | +0.133 (+7.53%) | 150,600 |
26 Aug 2021 | USD | 1.8 | 1.88 | 1.74 | 1.767 | 1.767 | -0.053 (-2.91%) | 55,900 |
25 Aug 2021 | USD | 1.93 | 1.93 | 1.784 | 1.82 | 1.82 | +0.04 (+2.25%) | 37,800 |
24 Aug 2021 | USD | 1.794 | 1.84 | 1.72 | 1.78 | 1.78 | +0.012 (+0.68%) | 50,600 |
23 Aug 2021 | USD | 1.832 | 1.85 | 1.72 | 1.768 | 1.768 | -0.082 (-4.43%) | 62,700 |
20 Aug 2021 | USD | 1.744 | 1.85 | 1.65 | 1.85 | 1.85 | +0.145 (+8.50%) | 37,500 |