Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2021 | USD | 1.45 | 1.55 | 1.41 | 1.49 | 8.94 | +0.02 (+1.36%) | 514,900 |
24 Sep 2021 | USD | 1.39 | 1.5 | 1.38 | 1.47 | 8.82 | +0.03 (+2.08%) | 600,500 |
23 Sep 2021 | USD | 1.46 | 1.56 | 1.4 | 1.44 | 8.64 | -0.02 (-1.37%) | 871,600 |
22 Sep 2021 | USD | 1.33 | 1.56 | 1.3 | 1.46 | 8.76 | +0.14 (+10.61%) | 945,800 |
21 Sep 2021 | USD | 1.3 | 1.36 | 1.3 | 1.32 | 7.92 | +0.02 (+1.54%) | 216,100 |
20 Sep 2021 | USD | 1.28 | 1.37 | 1.28 | 1.3 | 7.8 | -0.08 (-5.80%) | 537,100 |
17 Sep 2021 | USD | 1.37 | 1.42 | 1.37 | 1.38 | 8.28 | 0.0 (0.0%) | 381,100 |
16 Sep 2021 | USD | 1.32 | 1.4 | 1.31 | 1.38 | 8.28 | +0.02 (+1.47%) | 443,800 |
15 Sep 2021 | USD | 1.31 | 1.45 | 1.3 | 1.36 | 8.16 | -0.02 (-1.45%) | 823,100 |
14 Sep 2021 | USD | 1.5 | 1.52 | 1.37 | 1.38 | 8.28 | -0.14 (-9.21%) | 818,027 |
13 Sep 2021 | USD | 1.58 | 1.6 | 1.5 | 1.52 | 9.12 | -0.08 (-5%) | 650,357 |
10 Sep 2021 | USD | 1.53 | 1.68 | 1.51 | 1.6 | 9.6 | +0.09 (+5.96%) | 1,045,300 |
9 Sep 2021 | USD | 1.58 | 1.62 | 1.44 | 1.51 | 9.06 | -0.11 (-6.79%) | 1,001,000 |
8 Sep 2021 | USD | 1.53 | 1.67 | 1.51 | 1.62 | 9.72 | +0.07 (+4.52%) | 1,779,400 |
7 Sep 2021 | USD | 1.38 | 1.68 | 1.33 | 1.55 | 9.3 | +0.23 (+17.42%) | 5,305,300 |
3 Sep 2021 | USD | 1.4 | 1.4 | 1.3 | 1.32 | 7.92 | -0.07 (-5.04%) | 826,400 |
2 Sep 2021 | USD | 1.36 | 1.42 | 1.33 | 1.39 | 8.34 | +0.04 (+2.96%) | 1,116,100 |
1 Sep 2021 | USD | 1.34 | 1.39 | 1.28 | 1.35 | 8.1 | -0.01 (-0.74%) | 767,700 |
31 Aug 2021 | USD | 1.23 | 1.37 | 1.18 | 1.36 | 8.16 | +0.16 (+13.33%) | 1,055,200 |
30 Aug 2021 | USD | 1.23 | 1.24 | 1.16 | 1.2 | 7.2 | -0.05 (-4%) | 607,100 |
27 Aug 2021 | USD | 1.2 | 1.29 | 1.14 | 1.25 | 7.5 | +0.08 (+6.84%) | 705,000 |
26 Aug 2021 | USD | 1.2 | 1.26 | 1.17 | 1.17 | 7.02 | -0.04 (-3.31%) | 364,100 |
25 Aug 2021 | USD | 1.28 | 1.28 | 1.2 | 1.21 | 7.26 | -0.08 (-6.20%) | 533,500 |
24 Aug 2021 | USD | 1.34 | 1.35 | 1.21 | 1.29 | 7.74 | -0.03 (-2.27%) | 1,471,900 |
23 Aug 2021 | USD | 1.12 | 1.38 | 1.11 | 1.32 | 7.92 | +0.27 (+25.71%) | 3,828,400 |
20 Aug 2021 | USD | 1.08 | 1.11 | 1.04 | 1.05 | 6.3 | -0.03 (-2.78%) | 812,200 |
19 Aug 2021 | USD | 1.12 | 1.13 | 1.03 | 1.08 | 6.48 | -0.06 (-5.26%) | 726,000 |
18 Aug 2021 | USD | 1.14 | 1.19 | 1.11 | 1.14 | 6.84 | +0.03 (+2.70%) | 958,100 |
17 Aug 2021 | USD | 1.28 | 1.28 | 1.1 | 1.11 | 6.66 | -0.19 (-14.62%) | 1,709,900 |
16 Aug 2021 | USD | 1.37 | 1.4 | 1.27 | 1.3 | 7.8 | -0.03 (-2.26%) | 1,254,500 |