Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.01 | 1.03 | 0.98 | 0.99 | 495 | -0.05 (-4.81%) | 3,550,500 |
1 Oct 2021 | USD | 1.06 | 1.07 | 1.01 | 1.04 | 520 | -0.02 (-1.89%) | 2,806,500 |
30 Sep 2021 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 530 | 0.0 (0.0%) | 3,033,100 |
29 Sep 2021 | USD | 1.11 | 1.13 | 1.05 | 1.06 | 530 | -0.06 (-5.36%) | 3,326,800 |
28 Sep 2021 | USD | 1.12 | 1.13 | 1.1 | 1.12 | 560 | -0.02 (-1.75%) | 2,609,400 |
27 Sep 2021 | USD | 1.12 | 1.18 | 1.1 | 1.14 | 570 | -0.03 (-2.56%) | 4,725,600 |
24 Sep 2021 | USD | 1.15 | 1.18 | 1.13 | 1.17 | 585 | 0.0 (0.0%) | 2,242,500 |
23 Sep 2021 | USD | 1.14 | 1.17 | 1.14 | 1.17 | 585 | +0.02 (+1.74%) | 1,563,900 |
22 Sep 2021 | USD | 1.13 | 1.18 | 1.13 | 1.15 | 575 | -0.01 (-0.86%) | 2,194,300 |
21 Sep 2021 | USD | 1.15 | 1.16 | 1.12 | 1.16 | 580 | +0.02 (+1.75%) | 2,109,000 |
20 Sep 2021 | USD | 1.15 | 1.19 | 1.13 | 1.14 | 570 | -0.09 (-7.32%) | 2,199,400 |
17 Sep 2021 | USD | 1.14 | 1.24 | 1.11 | 1.23 | 615 | +0.07 (+6.03%) | 4,865,900 |
16 Sep 2021 | USD | 1.1 | 1.17 | 1.08 | 1.16 | 580 | +0.04 (+3.57%) | 2,667,800 |
15 Sep 2021 | USD | 1.14 | 1.15 | 1.09 | 1.12 | 560 | -0.02 (-1.75%) | 2,064,900 |
14 Sep 2021 | USD | 1.16 | 1.19 | 1.14 | 1.14 | 570 | -0.02 (-1.72%) | 2,056,600 |
13 Sep 2021 | USD | 1.17 | 1.2 | 1.14 | 1.16 | 580 | -0.01 (-0.85%) | 1,878,300 |
10 Sep 2021 | USD | 1.18 | 1.2 | 1.17 | 1.17 | 585 | 0.0 (0.0%) | 1,431,800 |
9 Sep 2021 | USD | 1.17 | 1.2 | 1.17 | 1.17 | 585 | 0.0 (0.0%) | 1,492,100 |
8 Sep 2021 | USD | 1.2 | 1.2 | 1.16 | 1.17 | 585 | -0.02 (-1.68%) | 2,464,200 |
7 Sep 2021 | USD | 1.21 | 1.24 | 1.19 | 1.19 | 595 | -0.03 (-2.46%) | 2,772,500 |
3 Sep 2021 | USD | 1.25 | 1.27 | 1.2 | 1.22 | 610 | -0.05 (-3.94%) | 4,029,200 |
2 Sep 2021 | USD | 1.27 | 1.28 | 1.24 | 1.27 | 635 | -0.01 (-0.78%) | 3,304,900 |
1 Sep 2021 | USD | 1.27 | 1.29 | 1.25 | 1.28 | 640 | +0.01 (+0.79%) | 1,598,100 |
31 Aug 2021 | USD | 1.26 | 1.31 | 1.26 | 1.27 | 635 | 0.0 (0.0%) | 1,785,800 |
30 Aug 2021 | USD | 1.27 | 1.34 | 1.24 | 1.27 | 635 | 0.0 (0.0%) | 2,893,100 |
27 Aug 2021 | USD | 1.24 | 1.29 | 1.23 | 1.27 | 635 | +0.05 (+4.10%) | 2,163,000 |
26 Aug 2021 | USD | 1.27 | 1.31 | 1.22 | 1.22 | 610 | -0.04 (-3.17%) | 2,930,100 |
25 Aug 2021 | USD | 1.29 | 1.33 | 1.26 | 1.26 | 630 | 0.0 (0.0%) | 4,788,500 |
24 Aug 2021 | USD | 1.26 | 1.3 | 1.21 | 1.26 | 630 | 0.0 (0.0%) | 4,039,500 |
23 Aug 2021 | USD | 1.15 | 1.27 | 1.14 | 1.26 | 630 | +0.12 (+10.53%) | 6,378,100 |