Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.06 | 1.185 | 1.06 | 1.12 | 1.12 | -0.06 (-5.08%) | 47,400 |
8 Oct 2021 | USD | 1.18 | 1.2 | 1.165 | 1.18 | 1.18 | +0.01 (+0.85%) | 23,400 |
7 Oct 2021 | USD | 1.14 | 1.2 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 42,200 |
6 Oct 2021 | USD | 1.23 | 1.23 | 1.128 | 1.14 | 1.14 | -0.02 (-1.72%) | 39,600 |
5 Oct 2021 | USD | 1.23 | 1.23 | 1.072 | 1.16 | 1.16 | +0.11 (+10.48%) | 74,900 |
4 Oct 2021 | USD | 1.146 | 1.15 | 1.05 | 1.05 | 1.05 | -0.09 (-7.89%) | 42,100 |
1 Oct 2021 | USD | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | +0.02 (+1.79%) | 25,200 |
30 Sep 2021 | USD | 1.19 | 1.19 | 1.118 | 1.12 | 1.12 | -0.004 (-0.36%) | 6,100 |
29 Sep 2021 | USD | 1.13 | 1.2 | 1.07 | 1.124 | 1.124 | -0.009 (-0.79%) | 66,900 |
28 Sep 2021 | USD | 1.137 | 1.162 | 1.03 | 1.133 | 1.133 | -0.007 (-0.61%) | 82,800 |
27 Sep 2021 | USD | 1.205 | 1.25 | 0.99 | 1.14 | 1.14 | -0.103 (-8.29%) | 208,500 |
24 Sep 2021 | USD | 0.95 | 1.29 | 0.9 | 1.243 | 1.243 | +0.233 (+23.07%) | 352,000 |
23 Sep 2021 | USD | 0.812 | 1.01 | 0.812 | 1.01 | 1.01 | +0.18 (+21.69%) | 242,600 |
22 Sep 2021 | USD | 0.793 | 0.83 | 0.7 | 0.83 | 0.83 | +0.095 (+12.93%) | 38,000 |
21 Sep 2021 | USD | 0.76 | 0.76 | 0.718 | 0.735 | 0.735 | -0.022 (-2.91%) | 44,600 |
20 Sep 2021 | USD | 0.784 | 0.801 | 0.757 | 0.757 | 0.757 | -0.003 (-0.39%) | 24,800 |
17 Sep 2021 | USD | 0.75 | 0.794 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 14,600 |
16 Sep 2021 | USD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 10,400 |
15 Sep 2021 | USD | 0.802 | 0.802 | 0.75 | 0.76 | 0.76 | -0.012 (-1.55%) | 51,600 |
14 Sep 2021 | USD | 0.828 | 0.828 | 0.771 | 0.772 | 0.772 | -0.022 (-2.77%) | 44,200 |
13 Sep 2021 | USD | 0.745 | 0.842 | 0.745 | 0.794 | 0.794 | +0.013 (+1.66%) | 20,400 |
10 Sep 2021 | USD | 0.757 | 0.807 | 0.757 | 0.781 | 0.781 | +0.001 (+0.13%) | 17,600 |
9 Sep 2021 | USD | 0.8 | 0.81 | 0.761 | 0.78 | 0.78 | +0.019 (+2.50%) | 20,900 |
8 Sep 2021 | USD | 0.722 | 0.834 | 0.722 | 0.761 | 0.761 | -0.039 (-4.88%) | 49,600 |
7 Sep 2021 | USD | 0.763 | 0.855 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 18,900 |
3 Sep 2021 | USD | 0.79 | 0.836 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 11,900 |
2 Sep 2021 | USD | 0.79 | 0.802 | 0.76 | 0.79 | 0.79 | -0.005 (-0.63%) | 34,000 |
1 Sep 2021 | USD | 0.79 | 0.8 | 0.782 | 0.795 | 0.795 | -0.005 (-0.63%) | 11,700 |
31 Aug 2021 | USD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 16,600 |
30 Aug 2021 | USD | 0.819 | 0.826 | 0.799 | 0.8 | 0.8 | -0.01 (-1.23%) | 18,300 |