Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | +0.08 (+6.67%) | 26,754 |
8 Oct 2021 | USD | 1.16 | 1.25 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 32,789 |
7 Oct 2021 | USD | 1.28 | 1.33 | 1.21 | 1.22 | 1.22 | -0.09 (-6.87%) | 99,534 |
6 Oct 2021 | USD | 1.206 | 1.425 | 1.16 | 1.31 | 1.31 | +0.11 (+9.17%) | 118,663 |
5 Oct 2021 | USD | 1.31 | 1.33 | 1.2 | 1.2 | 1.2 | -0.15 (-11.11%) | 78,091 |
4 Oct 2021 | USD | 1.36 | 1.408 | 1.3 | 1.35 | 1.35 | -0.12 (-8.16%) | 60,575 |
1 Oct 2021 | USD | 1.46 | 1.5 | 1.43 | 1.47 | 1.47 | -0.06 (-3.92%) | 8,008 |
30 Sep 2021 | USD | 1.5393 | 1.5393 | 1.39 | 1.53 | 1.53 | +0.03 (+2%) | 44,522 |
29 Sep 2021 | USD | 1.58 | 1.5853 | 1.475 | 1.5 | 1.5 | -0.04 (-2.60%) | 27,456 |
28 Sep 2021 | USD | 1.69 | 1.69 | 1.46 | 1.54 | 1.54 | -0.11 (-6.67%) | 87,919 |
27 Sep 2021 | USD | 1.65 | 1.75 | 1.6 | 1.65 | 1.65 | +0.11 (+7.11%) | 90,758 |
24 Sep 2021 | USD | 1.7 | 1.7 | 1.54 | 1.5405 | 1.5405 | -0.16 (-9.38%) | 61,910 |
23 Sep 2021 | USD | 1.45 | 1.75 | 1.4 | 1.7 | 1.7 | +0.33 (+24.09%) | 295,863 |
22 Sep 2021 | USD | 1.31 | 1.435 | 1.31 | 1.37 | 1.37 | 0.0 (0.0%) | 101,558 |
21 Sep 2021 | USD | 1.64 | 1.64 | 1.275 | 1.37 | 1.37 | -0.13 (-8.67%) | 74,649 |
20 Sep 2021 | USD | 1.65 | 1.65 | 1.43 | 1.5 | 1.5 | -0.14 (-8.54%) | 165,952 |
17 Sep 2021 | USD | 1.69 | 1.69 | 1.5801 | 1.64 | 1.64 | -0.05 (-2.96%) | 38,162 |
16 Sep 2021 | USD | 1.6801 | 1.75 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 64,588 |
15 Sep 2021 | USD | 1.85 | 1.8939 | 1.71 | 1.71 | 1.71 | -0.12 (-6.56%) | 99,479 |
14 Sep 2021 | USD | 2.03 | 2.17 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 225,082 |
13 Sep 2021 | USD | 1.85 | 1.93 | 1.72 | 1.78 | 1.78 | -0.07 (-3.79%) | 280,071 |
10 Sep 2021 | USD | 1.94 | 2.03 | 1.82 | 1.8501 | 1.8501 | +0.08 (+4.53%) | 179,293 |
9 Sep 2021 | USD | 1.98 | 1.98 | 1.73 | 1.77 | 1.77 | -0.103 (-5.48%) | 128,736 |
8 Sep 2021 | USD | 1.66 | 1.92 | 1.585 | 1.8726 | 1.8726 | +0.113 (+6.40%) | 313,915 |
7 Sep 2021 | USD | 1.98 | 2.05 | 1.71 | 1.76 | 1.76 | +0.07 (+4.14%) | 423,723 |
3 Sep 2021 | USD | 1.42 | 2.06 | 1.3601 | 1.69 | 1.69 | +0.255 (+17.79%) | 1,077,911 |
2 Sep 2021 | USD | 1.1 | 1.5696 | 1.06 | 1.4347 | 1.4347 | +0.335 (+30.43%) | 977,408 |
1 Sep 2021 | USD | 0.96 | 1.15 | 0.9 | 1.1 | 1.1 | +0.1 (+10%) | 311,922 |
31 Aug 2021 | USD | 1.04 | 1.1399 | 0.94 | 1 | 1 | -0.18 (-15.25%) | 563,100 |
30 Aug 2021 | USD | 0.88 | 1.23 | 0.8 | 1.18 | 1.18 | +0.505 (+74.79%) | 1,881,910 |