Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 1.01 | 1.03 | 0.981 | 0.994 | 16.898 | -0.036 (-3.50%) | 659,300 |
5 Oct 2021 | USD | 1.03 | 1.07 | 1.02 | 1.03 | 17.51 | -0.01 (-0.96%) | 421,800 |
4 Oct 2021 | USD | 1.06 | 1.078 | 1.03 | 1.04 | 17.68 | -0.02 (-1.89%) | 346,600 |
1 Oct 2021 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 18.02 | -0.03 (-2.75%) | 352,600 |
30 Sep 2021 | USD | 1.08 | 1.11 | 1.07 | 1.09 | 18.53 | +0.01 (+0.93%) | 186,300 |
29 Sep 2021 | USD | 1.09 | 1.11 | 1.08 | 1.08 | 18.36 | -0.02 (-1.82%) | 189,300 |
28 Sep 2021 | USD | 1.11 | 1.14 | 1.07 | 1.1 | 18.7 | -0.01 (-0.90%) | 881,600 |
27 Sep 2021 | USD | 1.11 | 1.11 | 1.05 | 1.11 | 18.87 | +0.01 (+0.91%) | 594,200 |
24 Sep 2021 | USD | 1.11 | 1.12 | 1.08 | 1.1 | 18.7 | -0.02 (-1.79%) | 351,700 |
23 Sep 2021 | USD | 1.11 | 1.14 | 1.105 | 1.12 | 19.04 | 0.0 (0.0%) | 311,400 |
22 Sep 2021 | USD | 1.09 | 1.14 | 1.07 | 1.12 | 19.04 | +0.03 (+2.75%) | 522,500 |
21 Sep 2021 | USD | 1.11 | 1.128 | 1.03 | 1.09 | 18.53 | -0.02 (-1.80%) | 1,749,400 |
20 Sep 2021 | USD | 1.12 | 1.13 | 1.09 | 1.11 | 18.87 | -0.05 (-4.31%) | 829,400 |
17 Sep 2021 | USD | 1.17 | 1.17 | 1.12 | 1.16 | 19.72 | +0.02 (+1.75%) | 388,200 |
16 Sep 2021 | USD | 1.13 | 1.16 | 1.113 | 1.14 | 19.38 | -0.01 (-0.87%) | 308,800 |
15 Sep 2021 | USD | 1.1309 | 1.165 | 1.105 | 1.15 | 19.55 | +0.04 (+3.60%) | 647,099 |
14 Sep 2021 | USD | 1.18 | 1.1908 | 1.1 | 1.11 | 18.87 | -0.08 (-6.72%) | 1,741,529 |
13 Sep 2021 | USD | 1.2 | 1.21 | 1.16 | 1.19 | 20.23 | -0.02 (-1.65%) | 904,615 |
10 Sep 2021 | USD | 1.24 | 1.24 | 1.21 | 1.21 | 20.57 | -0.04 (-3.20%) | 485,882 |
9 Sep 2021 | USD | 1.23 | 1.25 | 1.2 | 1.25 | 21.25 | +0.03 (+2.46%) | 825,857 |
8 Sep 2021 | USD | 1.25 | 1.2555 | 1.21 | 1.22 | 20.74 | -0.04 (-3.17%) | 527,394 |
7 Sep 2021 | USD | 1.25 | 1.26 | 1.21 | 1.26 | 21.42 | +0.01 (+0.80%) | 1,052,522 |
3 Sep 2021 | USD | 1.29 | 1.3 | 1.23 | 1.25 | 21.25 | -0.05 (-3.85%) | 1,248,161 |
2 Sep 2021 | USD | 1.32 | 1.32 | 1.29 | 1.3 | 22.1 | -0.01 (-0.76%) | 516,263 |
1 Sep 2021 | USD | 1.32 | 1.33 | 1.27 | 1.31 | 22.27 | 0.0 (0.0%) | 901,444 |
31 Aug 2021 | USD | 1.35 | 1.3692 | 1.29 | 1.31 | 22.27 | -0.04 (-2.96%) | 1,151,529 |
30 Aug 2021 | USD | 1.37 | 1.39 | 1.33 | 1.35 | 22.95 | +0.02 (+1.50%) | 608,576 |
27 Aug 2021 | USD | 1.35 | 1.4199 | 1.32 | 1.33 | 22.61 | -0.01 (-0.75%) | 1,943,159 |
26 Aug 2021 | USD | 1.43 | 1.46 | 1.33 | 1.34 | 22.78 | -0.06 (-4.29%) | 1,511,830 |
25 Aug 2021 | USD | 1.41 | 1.49 | 1.33 | 1.4 | 23.8 | -0.01 (-0.71%) | 6,560,376 |