Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2021 | USD | 1.41 | 1.704 | 1.41 | 1.63 | 1.63 | +0.13 (+8.67%) | 11,700 |
21 Sep 2021 | USD | 1.41 | 1.54 | 1.41 | 1.5 | 1.5 | -0.13 (-7.98%) | 3,800 |
20 Sep 2021 | USD | 1.595 | 1.69 | 1.39 | 1.63 | 1.63 | +0.04 (+2.52%) | 7,900 |
17 Sep 2021 | USD | 1.52 | 1.79 | 1.52 | 1.59 | 1.59 | -0.06 (-3.64%) | 11,600 |
16 Sep 2021 | USD | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -0.15 (-8.33%) | 21,500 |
15 Sep 2021 | USD | 1.72 | 1.93 | 1.69 | 1.8 | 1.8 | +0.13 (+7.78%) | 8,200 |
14 Sep 2021 | USD | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | +0.07 (+4.38%) | 5,953 |
13 Sep 2021 | USD | 1.59 | 1.97 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 10,768 |
10 Sep 2021 | USD | 1.71 | 1.73 | 1.43 | 1.58 | 1.58 | +0.038 (+2.46%) | 7,600 |
9 Sep 2021 | USD | 1.63 | 1.72 | 1.542 | 1.542 | 1.542 | -0.088 (-5.40%) | 5,200 |
8 Sep 2021 | USD | 1.5 | 1.68 | 1.4 | 1.63 | 1.63 | +0.18 (+12.41%) | 28,900 |
7 Sep 2021 | USD | 1.5 | 1.5 | 1.34 | 1.45 | 1.45 | -0.02 (-1.36%) | 7,912 |
3 Sep 2021 | USD | 1.25 | 1.47 | 1.25 | 1.47 | 1.47 | +0.22 (+17.60%) | 17,700 |
2 Sep 2021 | USD | 1.32 | 1.59 | 1.25 | 1.25 | 1.25 | -0.15 (-10.71%) | 68,700 |
1 Sep 2021 | USD | 1.38 | 1.47 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 12,616 |
31 Aug 2021 | USD | 1.53 | 1.62 | 1.4 | 1.4 | 1.4 | -0.13 (-8.50%) | 39,987 |
30 Aug 2021 | USD | 1.63 | 1.63 | 1.47 | 1.53 | 1.53 | -0.1 (-6.13%) | 36,895 |
27 Aug 2021 | USD | 1.66 | 1.83 | 1.55 | 1.63 | 1.63 | -0.1 (-5.78%) | 16,200 |
26 Aug 2021 | USD | 1.8 | 1.8 | 1.68 | 1.73 | 1.73 | +0.06 (+3.59%) | 14,300 |
25 Aug 2021 | USD | 1.68 | 1.85 | 1.57 | 1.67 | 1.67 | -0.08 (-4.57%) | 14,300 |
24 Aug 2021 | USD | 1.85 | 1.85 | 1.66 | 1.75 | 1.75 | -0.027 (-1.53%) | 9,087 |
23 Aug 2021 | USD | 1.86 | 1.86 | 1.7772 | 1.7772 | 1.7772 | +0.027 (+1.55%) | 3,195 |
20 Aug 2021 | USD | 2.04 | 2.04 | 1.72 | 1.75 | 1.75 | -0.15 (-7.89%) | 12,100 |
19 Aug 2021 | USD | 1.905 | 1.98 | 1.9 | 1.9 | 1.9 | -0.005 (-0.26%) | 24,900 |
18 Aug 2021 | USD | 1.9 | 2.09 | 1.76 | 1.905 | 1.905 | +0.005 (+0.26%) | 35,600 |
17 Aug 2021 | USD | 1.96 | 1.96 | 1.83 | 1.9 | 1.9 | -0.01 (-0.52%) | 13,800 |
16 Aug 2021 | USD | 2.09 | 2.09 | 1.88 | 1.91 | 1.91 | -0.18 (-8.61%) | 38,700 |
13 Aug 2021 | USD | 2.1 | 2.1 | 1.93 | 2.09 | 2.09 | +0.12 (+6.09%) | 13,600 |
12 Aug 2021 | USD | 2.12 | 2.12 | 1.97 | 1.97 | 1.97 | +0.11 (+5.91%) | 2,900 |
11 Aug 2021 | USD | 2.19 | 2.19 | 1.855 | 1.86 | 1.86 | -0.11 (-5.58%) | 13,400 |