Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2021 | USD | 1.335 | 1.424 | 1.185 | 1.345 | 2,690 | +0.045 (+3.46%) | 33,966 |
18 Oct 2021 | USD | 1.4 | 1.41 | 1.3 | 1.3 | 2,600 | -0.078 (-5.66%) | 27,444 |
15 Oct 2021 | USD | 1.4 | 1.4 | 1.36 | 1.378 | 2,756 | +0.009 (+0.69%) | 29,240 |
14 Oct 2021 | USD | 1.47 | 1.47 | 1.253 | 1.3686 | 2,737.2 | +0.002 (+0.12%) | 35,825 |
13 Oct 2021 | USD | 1.206 | 1.38 | 1.206 | 1.367 | 2,734 | +0.073 (+5.61%) | 19,246 |
12 Oct 2021 | USD | 1.17 | 1.4 | 1.17 | 1.2944 | 2,588.8 | -0.056 (-4.12%) | 24,383 |
11 Oct 2021 | USD | 1.209 | 1.4 | 1.209 | 1.35 | 2,700 | +0.053 (+4.09%) | 17,373 |
8 Oct 2021 | USD | 1.57 | 1.57 | 1.222 | 1.297 | 2,594 | -0.184 (-12.42%) | 32,500 |
7 Oct 2021 | USD | 1.5 | 1.524 | 1.37 | 1.481 | 2,962 | +0.091 (+6.55%) | 54,659 |
6 Oct 2021 | USD | 1.575 | 1.575 | 1.297 | 1.39 | 2,780 | +0.022 (+1.65%) | 14,549 |
5 Oct 2021 | USD | 1.495 | 1.6 | 1.335 | 1.3675 | 2,735 | -0.066 (-4.57%) | 61,282 |
4 Oct 2021 | USD | 1.2 | 1.5 | 1.141 | 1.433 | 2,866 | +0.347 (+31.95%) | 144,235 |
1 Oct 2021 | USD | 1.195 | 1.195 | 1 | 1.086 | 2,172 | -0.006 (-0.51%) | 7,519 |
30 Sep 2021 | USD | 1.12 | 1.163 | 1.066 | 1.0916 | 2,183.2 | -0.028 (-2.54%) | 7,223 |
29 Sep 2021 | USD | 1.277 | 1.277 | 1.0345 | 1.12 | 2,240 | +0.027 (+2.47%) | 17,925 |
28 Sep 2021 | USD | 1.1 | 1.195 | 1.093 | 1.093 | 2,186 | -0.026 (-2.32%) | 10,656 |
27 Sep 2021 | USD | 1 | 1.124 | 1 | 1.119 | 2,238 | +0.002 (+0.18%) | 8,823 |
24 Sep 2021 | USD | 1.025 | 1.117 | 1.025 | 1.117 | 2,234 | +0.006 (+0.59%) | 8,131 |
23 Sep 2021 | USD | 1.02 | 1.2028 | 1.02 | 1.1105 | 2,221 | -0.005 (-0.49%) | 8,016 |
22 Sep 2021 | USD | 1.06 | 1.29 | 1.053 | 1.116 | 2,232 | +0.056 (+5.28%) | 13,235 |
21 Sep 2021 | USD | 1.236 | 1.236 | 1.03 | 1.06 | 2,120 | -0.099 (-8.54%) | 6,575 |
20 Sep 2021 | USD | 1.061 | 1.18 | 1.054 | 1.159 | 2,318 | +0.029 (+2.57%) | 30,956 |
17 Sep 2021 | USD | 1.0285 | 1.1588 | 1.0285 | 1.13 | 2,260 | +0.08 (+7.62%) | 5,960 |
16 Sep 2021 | USD | 1.108 | 1.118 | 1.023 | 1.05 | 2,100 | -0.058 (-5.23%) | 15,595 |
15 Sep 2021 | USD | 1.234 | 1.234 | 0.987 | 1.108 | 2,216 | +0.026 (+2.41%) | 18,987 |
14 Sep 2021 | USD | 1.01 | 1.14 | 0.975 | 1.0819 | 2,163.8 | +0.072 (+7.12%) | 43,655 |
13 Sep 2021 | USD | 0.812 | 1.031 | 0.812 | 1.01 | 2,020 | +0.104 (+11.48%) | 20,366 |
10 Sep 2021 | USD | 0.9529 | 0.965 | 0.873 | 0.906 | 1,812 | -0.048 (-5.03%) | 17,583 |
9 Sep 2021 | USD | 0.974 | 0.974 | 0.9 | 0.954 | 1,908 | +0.009 (+0.95%) | 27,100 |
8 Sep 2021 | USD | 1.065 | 1.065 | 0.88 | 0.945 | 1,890 | -0.109 (-10.34%) | 42,339 |