Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | USD | 1.346 | 1.36 | 1.33 | 1.35 | 1.35 | +0.037 (+2.82%) | 25,900 |
19 Oct 2021 | USD | 1.345 | 1.353 | 1.3 | 1.313 | 1.313 | -0.017 (-1.28%) | 48,500 |
18 Oct 2021 | USD | 1.31 | 1.39 | 1.29 | 1.33 | 1.33 | -0.05 (-3.62%) | 108,500 |
15 Oct 2021 | USD | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -0.06 (-4.17%) | 16,500 |
14 Oct 2021 | USD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 97,800 |
13 Oct 2021 | USD | 1.46 | 1.47 | 1.421 | 1.44 | 1.44 | +0.08 (+5.88%) | 318,000 |
12 Oct 2021 | USD | 1.414 | 1.414 | 1.34 | 1.36 | 1.36 | -0.095 (-6.53%) | 31,700 |
11 Oct 2021 | USD | 1.37 | 1.53 | 1.345 | 1.455 | 1.455 | +0.105 (+7.78%) | 18,200 |
8 Oct 2021 | USD | 1.35 | 1.381 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 41,800 |
7 Oct 2021 | USD | 1.54 | 1.54 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 121,900 |
6 Oct 2021 | USD | 1.09 | 1.65 | 1.08 | 1.36 | 1.36 | +0.55 (+67.90%) | 183,300 |
5 Oct 2021 | USD | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | -0.025 (-2.99%) | 8,900 |
4 Oct 2021 | USD | 0.846 | 0.846 | 0.795 | 0.835 | 0.835 | -0.015 (-1.76%) | 11,700 |
1 Oct 2021 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,800 |
30 Sep 2021 | USD | 0.865 | 0.865 | 0.86 | 0.86 | 0.86 | +0.045 (+5.52%) | 2,000 |
29 Sep 2021 | USD | 0.838 | 0.842 | 0.79 | 0.815 | 0.815 | -0.06 (-6.86%) | 22,000 |
28 Sep 2021 | USD | 0.838 | 0.88 | 0.838 | 0.875 | 0.875 | -0.055 (-5.91%) | 8,800 |
27 Sep 2021 | USD | 0.916 | 0.93 | 0.9 | 0.93 | 0.93 | -0.003 (-0.32%) | 29,200 |
24 Sep 2021 | USD | 0.919 | 0.933 | 0.911 | 0.933 | 0.933 | -0.044 (-4.50%) | 1,600 |
23 Sep 2021 | USD | 1 | 1 | 0.907 | 0.977 | 0.977 | +0.032 (+3.39%) | 23,600 |
22 Sep 2021 | USD | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | +0.001 (+0.11%) | 5,000 |
21 Sep 2021 | USD | 0.944 | 0.944 | 0.944 | 0.944 | 0.944 | +0.008 (+0.85%) | 300 |
20 Sep 2021 | USD | 0.958 | 0.958 | 0.936 | 0.936 | 0.936 | -0.044 (-4.49%) | 3,400 |
17 Sep 2021 | USD | 1 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 14,700 |
16 Sep 2021 | USD | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -0.07 (-6.67%) | 16,500 |
15 Sep 2021 | USD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | +0.05 (+5%) | 6,200 |
14 Sep 2021 | USD | 1.029 | 1.107 | 0.965 | 1 | 1 | 0.0 (0.0%) | 15,200 |
13 Sep 2021 | USD | 1.01 | 1.07 | 1 | 1 | 1 | -0.01 (-0.99%) | 5,900 |
10 Sep 2021 | USD | 1.035 | 1.035 | 1.01 | 1.01 | 1.01 | -0.031 (-2.98%) | 3,200 |
9 Sep 2021 | USD | 1.04 | 1.045 | 1.04 | 1.041 | 1.041 | +0.001 (+0.10%) | 2,300 |