Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.48 | 1.51 | 1.465 | 1.51 | 30.2 | +0.03 (+2.03%) | 637,200 |
8 Oct 2021 | USD | 1.48 | 1.49 | 1.46 | 1.48 | 29.6 | +0.01 (+0.68%) | 280,600 |
7 Oct 2021 | USD | 1.49 | 1.52 | 1.46 | 1.47 | 29.4 | -0.02 (-1.34%) | 509,500 |
6 Oct 2021 | USD | 1.48 | 1.515 | 1.48 | 1.49 | 29.8 | -0.02 (-1.32%) | 500,400 |
5 Oct 2021 | USD | 1.52 | 1.54 | 1.48 | 1.51 | 30.2 | -0.01 (-0.66%) | 849,900 |
4 Oct 2021 | USD | 1.53 | 1.54 | 1.51 | 1.52 | 30.4 | -0.04 (-2.56%) | 454,200 |
1 Oct 2021 | USD | 1.54 | 1.57 | 1.5 | 1.56 | 31.2 | +0.03 (+1.96%) | 740,500 |
30 Sep 2021 | USD | 1.53 | 1.55 | 1.5 | 1.53 | 30.6 | -0.01 (-0.65%) | 686,200 |
29 Sep 2021 | USD | 1.67 | 1.67 | 1.52 | 1.54 | 30.8 | -0.01 (-0.65%) | 3,058,800 |
28 Sep 2021 | USD | 1.57 | 1.59 | 1.53 | 1.55 | 31 | -0.03 (-1.90%) | 714,700 |
27 Sep 2021 | USD | 1.55 | 1.63 | 1.52 | 1.58 | 31.6 | +0.03 (+1.94%) | 1,047,300 |
24 Sep 2021 | USD | 1.55 | 1.57 | 1.52 | 1.55 | 31 | -0.03 (-1.90%) | 679,300 |
23 Sep 2021 | USD | 1.526 | 1.59 | 1.52 | 1.58 | 31.6 | +0.03 (+1.94%) | 519,300 |
22 Sep 2021 | USD | 1.52 | 1.57 | 1.498 | 1.55 | 31 | +0.05 (+3.33%) | 634,700 |
21 Sep 2021 | USD | 1.53 | 1.56 | 1.5 | 1.5 | 30 | -0.02 (-1.32%) | 983,300 |
20 Sep 2021 | USD | 1.52 | 1.56 | 1.5 | 1.52 | 30.4 | -0.07 (-4.40%) | 906,300 |
17 Sep 2021 | USD | 1.59 | 1.59 | 1.54 | 1.59 | 31.8 | +0.01 (+0.63%) | 671,700 |
16 Sep 2021 | USD | 1.58 | 1.59 | 1.54 | 1.58 | 31.6 | -0.01 (-0.63%) | 719,900 |
15 Sep 2021 | USD | 1.55 | 1.61 | 1.5 | 1.59 | 31.8 | +0.02 (+1.27%) | 1,294,800 |
14 Sep 2021 | USD | 1.69 | 1.69 | 1.56 | 1.57 | 31.4 | -0.11 (-6.55%) | 2,699,800 |
13 Sep 2021 | USD | 1.74 | 1.75 | 1.66 | 1.68 | 33.6 | +0.02 (+1.20%) | 10,002,700 |
10 Sep 2021 | USD | 1.7 | 1.7 | 1.64 | 1.66 | 33.2 | -0.04 (-2.35%) | 4,908,900 |
9 Sep 2021 | USD | 1.81 | 1.819 | 1.68 | 1.7 | 34 | -0.04 (-2.30%) | 3,353,000 |
8 Sep 2021 | USD | 1.65 | 1.85 | 1.55 | 1.74 | 34.8 | +0.09 (+5.45%) | 10,540,900 |
7 Sep 2021 | USD | 1.65 | 1.69 | 1.58 | 1.65 | 33 | +0.07 (+4.43%) | 919,200 |
3 Sep 2021 | USD | 1.64 | 1.67 | 1.56 | 1.58 | 31.6 | -0.06 (-3.66%) | 750,700 |
2 Sep 2021 | USD | 1.66 | 1.7 | 1.625 | 1.64 | 32.8 | -0.01 (-0.61%) | 608,500 |
1 Sep 2021 | USD | 1.64 | 1.65 | 1.59 | 1.65 | 33 | +0.04 (+2.48%) | 629,700 |
31 Aug 2021 | USD | 1.61 | 1.64 | 1.6 | 1.61 | 32.2 | +0.01 (+0.63%) | 513,800 |
30 Aug 2021 | USD | 1.58 | 1.64 | 1.55 | 1.6 | 32 | +0.04 (+2.56%) | 988,300 |