Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 1.45 | 1.53 | 1.41 | 1.46 | 1.46 | -0.12 (-7.59%) | 1,922,100 |
16 Sep 2021 | USD | 1.7 | 2.12 | 1.47 | 1.58 | 1.58 | +0.08 (+5.33%) | 15,482,600 |
15 Sep 2021 | USD | 1.55 | 1.64 | 1.45 | 1.5 | 1.5 | -0.08 (-5.06%) | 1,138,200 |
14 Sep 2021 | USD | 1.65 | 1.66 | 1.54 | 1.58 | 1.58 | -0.04 (-2.47%) | 747,300 |
13 Sep 2021 | USD | 1.53 | 1.62 | 1.5 | 1.62 | 1.62 | +0.15 (+10.20%) | 1,097,800 |
10 Sep 2021 | USD | 1.27 | 1.49 | 1.25 | 1.47 | 1.47 | +0.21 (+16.67%) | 1,657,800 |
9 Sep 2021 | USD | 1.21 | 1.29 | 1.21 | 1.26 | 1.26 | +0.03 (+2.44%) | 153,800 |
8 Sep 2021 | USD | 1.27 | 1.29 | 1.19 | 1.23 | 1.23 | -0.04 (-3.15%) | 304,700 |
7 Sep 2021 | USD | 1.23 | 1.3 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 238,800 |
3 Sep 2021 | USD | 1.28 | 1.33 | 1.21 | 1.26 | 1.26 | -0.05 (-3.82%) | 229,300 |
2 Sep 2021 | USD | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 336,200 |
1 Sep 2021 | USD | 1.3 | 1.33 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 391,500 |
31 Aug 2021 | USD | 1.21 | 1.33 | 1.19 | 1.29 | 1.29 | +0.08 (+6.61%) | 521,900 |
30 Aug 2021 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 220,100 |
27 Aug 2021 | USD | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 321,500 |
26 Aug 2021 | USD | 1.29 | 1.29 | 1.14 | 1.18 | 1.18 | -0.07 (-5.60%) | 527,300 |
25 Aug 2021 | USD | 1.15 | 1.3 | 1.11 | 1.25 | 1.25 | +0.13 (+11.61%) | 859,900 |
24 Aug 2021 | USD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.04 (+3.70%) | 299,800 |
23 Aug 2021 | USD | 1.02 | 1.11 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 513,400 |
20 Aug 2021 | USD | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 231,100 |
19 Aug 2021 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 315,600 |
18 Aug 2021 | USD | 1.03 | 1.09 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 284,900 |
17 Aug 2021 | USD | 1.12 | 1.13 | 0.98 | 1.06 | 1.06 | -0.05 (-4.50%) | 1,127,500 |
16 Aug 2021 | USD | 1.23 | 1.23 | 1.1 | 1.11 | 1.11 | -0.15 (-11.90%) | 1,143,600 |
13 Aug 2021 | USD | 1.29 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 495,900 |
12 Aug 2021 | USD | 1.34 | 1.38 | 1.25 | 1.29 | 1.29 | -0.17 (-11.64%) | 808,200 |
11 Aug 2021 | USD | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 358,800 |
10 Aug 2021 | USD | 1.4 | 1.47 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 283,100 |
9 Aug 2021 | USD | 1.38 | 1.41 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 200,500 |
6 Aug 2021 | USD | 1.37 | 1.4 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 205,200 |