Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 57,712 |
1 Oct 2021 | USD | 1.6 | 1.6 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 47,985 |
30 Sep 2021 | USD | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 41,209 |
29 Sep 2021 | USD | 1.451 | 1.59 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 67,358 |
28 Sep 2021 | USD | 1.45 | 1.5 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 93,501 |
27 Sep 2021 | USD | 1.45 | 1.45 | 1.385 | 1.42 | 1.42 | +0.025 (+1.79%) | 29,200 |
24 Sep 2021 | USD | 1.45 | 1.45 | 1.38 | 1.395 | 1.395 | -0.02 (-1.41%) | 56,169 |
23 Sep 2021 | USD | 1.46 | 1.46 | 1.4 | 1.415 | 1.415 | +0.02 (+1.43%) | 21,566 |
22 Sep 2021 | USD | 1.39 | 1.45 | 1.39 | 1.395 | 1.395 | +0.005 (+0.36%) | 34,276 |
21 Sep 2021 | USD | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 59,885 |
20 Sep 2021 | USD | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 69,991 |
17 Sep 2021 | USD | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | +0.04 (+2.84%) | 48,017 |
16 Sep 2021 | USD | 1.5193 | 1.52 | 1.4 | 1.41 | 1.41 | -0.16 (-10.19%) | 56,673 |
15 Sep 2021 | USD | 1.56 | 1.6 | 1.5 | 1.57 | 1.57 | +0.065 (+4.32%) | 62,905 |
14 Sep 2021 | USD | 1.54 | 1.56 | 1.48 | 1.505 | 1.505 | -0.035 (-2.27%) | 29,006 |
13 Sep 2021 | USD | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -0.005 (-0.32%) | 58,829 |
10 Sep 2021 | USD | 1.5 | 1.6 | 1.5 | 1.545 | 1.545 | +0.03 (+1.98%) | 30,267 |
9 Sep 2021 | USD | 1.6 | 1.63 | 1.51 | 1.515 | 1.515 | -0.115 (-7.06%) | 58,054 |
8 Sep 2021 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 63,863 |
7 Sep 2021 | USD | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 95,320 |
3 Sep 2021 | USD | 1.64 | 1.65 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 66,536 |
2 Sep 2021 | USD | 1.67 | 1.7 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 62,527 |
1 Sep 2021 | USD | 1.7 | 1.73 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 57,459 |
31 Aug 2021 | USD | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.015 (+0.89%) | 36,593 |
30 Aug 2021 | USD | 1.65 | 1.75 | 1.65 | 1.685 | 1.685 | +0.02 (+1.20%) | 117,830 |
27 Aug 2021 | USD | 1.7188 | 1.7188 | 1.6 | 1.665 | 1.665 | +0.025 (+1.52%) | 53,079 |
26 Aug 2021 | USD | 1.64 | 1.66 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 45,857 |
25 Aug 2021 | USD | 1.65 | 1.67 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 71,955 |
24 Aug 2021 | USD | 1.625 | 1.67 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 38,161 |
23 Aug 2021 | USD | 1.655 | 1.68 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 69,022 |