Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | USD | 1.45 | 1.4775 | 1.4 | 1.41 | 1.41 | +0.007 (+0.50%) | 3,805 |
29 Sep 2021 | USD | 1.4071 | 1.5 | 1.39 | 1.403 | 1.403 | +0.013 (+0.94%) | 26,596 |
28 Sep 2021 | USD | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 22,137 |
27 Sep 2021 | USD | 1.3339 | 1.38 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 26,064 |
24 Sep 2021 | USD | 1.37 | 1.37 | 1.3196 | 1.34 | 1.34 | -0.03 (-2.19%) | 55,196 |
23 Sep 2021 | USD | 1.3744 | 1.38 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 10,205 |
22 Sep 2021 | USD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.025 (-1.75%) | 24,199 |
21 Sep 2021 | USD | 1.4 | 1.46 | 1.34 | 1.425 | 1.425 | +0.025 (+1.81%) | 20,046 |
20 Sep 2021 | USD | 1.4421 | 1.4421 | 1.3327 | 1.3996 | 1.3996 | -0.07 (-4.78%) | 47,282 |
17 Sep 2021 | USD | 1.37 | 1.48 | 1.33 | 1.4699 | 1.4699 | +0.1 (+7.29%) | 97,716 |
16 Sep 2021 | USD | 1.322 | 1.3999 | 1.3014 | 1.37 | 1.37 | +0.02 (+1.48%) | 39,957 |
15 Sep 2021 | USD | 1.36 | 1.3683 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 31,435 |
14 Sep 2021 | USD | 1.34 | 1.49 | 1.311 | 1.34 | 1.34 | -0.02 (-1.47%) | 41,845 |
13 Sep 2021 | USD | 1.172 | 1.5 | 1.13 | 1.36 | 1.36 | +0.21 (+18.26%) | 83,807 |
10 Sep 2021 | USD | 1.11 | 1.1795 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 41,025 |
9 Sep 2021 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 34,618 |
8 Sep 2021 | USD | 1.24 | 1.27 | 1.21 | 1.22 | 1.22 | -0.03 (-2.37%) | 19,486 |
7 Sep 2021 | USD | 1.21 | 1.29 | 1.21 | 1.2496 | 1.2496 | -0.011 (-0.90%) | 32,605 |
3 Sep 2021 | USD | 1.2582 | 1.32 | 1.2582 | 1.261 | 1.261 | +0.004 (+0.36%) | 35,218 |
2 Sep 2021 | USD | 1.27 | 1.31 | 1.25 | 1.2565 | 1.2565 | -0.023 (-1.81%) | 30,898 |
1 Sep 2021 | USD | 1.336 | 1.336 | 1.27 | 1.2796 | 1.2796 | -0.03 (-2.32%) | 18,850 |
31 Aug 2021 | USD | 1.2501 | 1.35 | 1.2501 | 1.31 | 1.31 | +0.07 (+5.65%) | 28,300 |
30 Aug 2021 | USD | 1.18 | 1.2557 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 25,282 |
27 Aug 2021 | USD | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | +0.009 (+0.77%) | 34,140 |
26 Aug 2021 | USD | 1.18 | 1.194 | 1.17 | 1.171 | 1.171 | -0.015 (-1.26%) | 5,610 |
25 Aug 2021 | USD | 1.1788 | 1.19 | 1.1365 | 1.186 | 1.186 | +0.012 (+0.99%) | 31,000 |
24 Aug 2021 | USD | 1.18 | 1.26 | 1.17 | 1.1744 | 1.1744 | -0.006 (-0.47%) | 51,642 |
23 Aug 2021 | USD | 1.1261 | 1.19 | 1.07 | 1.18 | 1.18 | +0.087 (+7.96%) | 31,225 |
20 Aug 2021 | USD | 1.04 | 1.11 | 1.04 | 1.093 | 1.093 | -0.017 (-1.53%) | 28,542 |
19 Aug 2021 | USD | 1.154 | 1.154 | 1.095 | 1.11 | 1.11 | -0.05 (-4.31%) | 20,888 |