Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.577 | 1.81 | 1.577 | 1.76 | 1.76 | +0.18 (+11.39%) | 24,100 |
1 Oct 2021 | USD | 1.76 | 1.76 | 1.58 | 1.58 | 1.58 | -0.16 (-9.20%) | 52,600 |
30 Sep 2021 | USD | 1.78 | 1.81 | 1.648 | 1.74 | 1.74 | -0.026 (-1.47%) | 31,500 |
29 Sep 2021 | USD | 2 | 2 | 1.74 | 1.766 | 1.766 | -0.204 (-10.36%) | 48,200 |
28 Sep 2021 | USD | 2.085 | 2.085 | 1.948 | 1.97 | 1.97 | -0.12 (-5.74%) | 20,900 |
27 Sep 2021 | USD | 2.082 | 2.09 | 1.98 | 2.09 | 2.09 | +0.04 (+1.95%) | 21,200 |
24 Sep 2021 | USD | 2.118 | 2.15 | 2.033 | 2.05 | 2.05 | -0.07 (-3.30%) | 13,600 |
23 Sep 2021 | USD | 2.161 | 2.18 | 2.07 | 2.12 | 2.12 | -0.03 (-1.40%) | 62,300 |
22 Sep 2021 | USD | 2.04 | 2.155 | 2.025 | 2.15 | 2.15 | +0.06 (+2.87%) | 32,800 |
21 Sep 2021 | USD | 1.78 | 2.3 | 1.78 | 2.09 | 2.09 | +0.25 (+13.59%) | 58,500 |
20 Sep 2021 | USD | 1.865 | 1.92 | 1.567 | 1.84 | 1.84 | -0.075 (-3.92%) | 47,900 |
17 Sep 2021 | USD | 2.115 | 2.12 | 1.915 | 1.915 | 1.915 | -0.205 (-9.67%) | 52,400 |
16 Sep 2021 | USD | 2.3 | 2.3 | 1.97 | 2.12 | 2.12 | -0.11 (-4.93%) | 67,200 |
15 Sep 2021 | USD | 2.239 | 2.29 | 2.18 | 2.23 | 2.23 | +0.11 (+5.19%) | 96,600 |
14 Sep 2021 | USD | 2.51 | 2.51 | 1.85 | 2.12 | 2.12 | -0.24 (-10.17%) | 89,800 |
13 Sep 2021 | USD | 2.3 | 2.46 | 2.261 | 2.36 | 2.36 | +0.077 (+3.37%) | 62,300 |
10 Sep 2021 | USD | 2.15 | 2.38 | 2.13 | 2.283 | 2.283 | +0.154 (+7.23%) | 104,900 |
9 Sep 2021 | USD | 1.95 | 2.136 | 1.89 | 2.129 | 2.129 | +0.278 (+15.02%) | 130,800 |
8 Sep 2021 | USD | 1.91 | 1.93 | 1.85 | 1.851 | 1.851 | +0.001 (+0.05%) | 48,800 |
7 Sep 2021 | USD | 1.81 | 1.93 | 1.641 | 1.85 | 1.85 | +0.06 (+3.35%) | 78,400 |
3 Sep 2021 | USD | 1.75 | 1.87 | 1.74 | 1.79 | 1.79 | +0.05 (+2.87%) | 75,600 |
2 Sep 2021 | USD | 1.54 | 1.74 | 1.54 | 1.74 | 1.74 | +0.21 (+13.73%) | 82,600 |
1 Sep 2021 | USD | 1.53 | 1.5429 | 1.49 | 1.53 | 1.53 | +0.05 (+3.38%) | 16,463 |
31 Aug 2021 | USD | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | +0.089 (+6.44%) | 16,402 |
30 Aug 2021 | USD | 1.52 | 1.52 | 1.3905 | 1.3905 | 1.3905 | -0.089 (-6.05%) | 20,314 |
27 Aug 2021 | USD | 1.29 | 1.53 | 1.29 | 1.48 | 1.48 | +0.18 (+13.85%) | 45,600 |
26 Aug 2021 | USD | 1.3 | 1.33 | 1.287 | 1.3 | 1.3 | -0.01 (-0.76%) | 10,000 |
25 Aug 2021 | USD | 1.34 | 1.38 | 1.24 | 1.31 | 1.31 | -0.03 (-2.24%) | 17,500 |
24 Aug 2021 | USD | 1.42 | 1.427 | 1.27 | 1.34 | 1.34 | -0.042 (-3.04%) | 34,800 |
23 Aug 2021 | USD | 1.39 | 1.46 | 1.308 | 1.382 | 1.382 | +0.072 (+5.50%) | 54,600 |