Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | USD | 1.32 | 1.32 | 1.02 | 1.3 | 1.3 | 0.0 (0.0%) | 76,800 |
28 Sep 2021 | USD | 1.3 | 1.3 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 53,100 |
27 Sep 2021 | USD | 1.01 | 1.3 | 1.01 | 1.24 | 1.24 | -0.01 (-0.80%) | 8,900 |
24 Sep 2021 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,100 |
23 Sep 2021 | USD | 1.23 | 1.26 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 102,400 |
22 Sep 2021 | USD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 21,900 |
21 Sep 2021 | USD | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 103,800 |
20 Sep 2021 | USD | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 111,700 |
17 Sep 2021 | USD | 1.1 | 1.2 | 1.1 | 1.2 | 1.2 | +0.06 (+5.26%) | 81,000 |
16 Sep 2021 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
15 Sep 2021 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 14,400 |
14 Sep 2021 | USD | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.09 (+8.57%) | 7,300 |
13 Sep 2021 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
10 Sep 2021 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.017 (-1.59%) | 1,500 |
9 Sep 2021 | USD | 1.067 | 1.067 | 1.067 | 1.067 | 1.067 | -0.133 (-11.08%) | 200 |
8 Sep 2021 | USD | 1.105 | 1.2 | 1.105 | 1.2 | 1.2 | +0.17 (+16.50%) | 2,700 |
7 Sep 2021 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
3 Sep 2021 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.154 (-13.01%) | 600 |
2 Sep 2021 | USD | 1.21 | 1.21 | 1.18 | 1.184 | 1.184 | -0.016 (-1.33%) | 3,900 |
1 Sep 2021 | USD | 1.15 | 1.2 | 1.115 | 1.2 | 1.2 | 0.0 (0.0%) | 125,200 |
31 Aug 2021 | USD | 1.25 | 1.25 | 1.04 | 1.2 | 1.2 | 0.0 (0.0%) | 7,900 |
30 Aug 2021 | USD | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 215,800 |
27 Aug 2021 | USD | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 41,200 |
26 Aug 2021 | USD | 1.09 | 1.26 | 1.09 | 1.24 | 1.24 | +0.14 (+12.73%) | 54,800 |
25 Aug 2021 | USD | 1.2 | 1.2 | 1.1 | 1.1 | 1.1 | -0.075 (-6.38%) | 3,400 |
24 Aug 2021 | USD | 1.11 | 1.22 | 1.1 | 1.175 | 1.175 | +0.065 (+5.86%) | 6,200 |
23 Aug 2021 | USD | 1.15 | 1.22 | 1.07 | 1.11 | 1.11 | -0.11 (-9.02%) | 22,900 |
20 Aug 2021 | USD | 1.16 | 1.25 | 1.15 | 1.22 | 1.22 | -0.04 (-3.17%) | 79,900 |
19 Aug 2021 | USD | 1.27 | 1.27 | 1.17 | 1.26 | 1.26 | -0.07 (-5.26%) | 127,900 |
18 Aug 2021 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |