Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2021 | USD | 1.7 | 1.98 | 1.7 | 1.76 | 1.76 | +0.07 (+4.14%) | 1,608,500 |
19 Oct 2021 | USD | 1.63 | 1.72 | 1.55 | 1.69 | 1.69 | +0.09 (+5.63%) | 186,700 |
18 Oct 2021 | USD | 1.58 | 1.63 | 1.51 | 1.6 | 1.6 | +0.04 (+2.56%) | 54,200 |
15 Oct 2021 | USD | 1.49 | 1.64 | 1.49 | 1.56 | 1.56 | +0.08 (+5.41%) | 324,500 |
14 Oct 2021 | USD | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 54,800 |
13 Oct 2021 | USD | 1.49 | 1.55 | 1.487 | 1.52 | 1.52 | +0.02 (+1.33%) | 24,600 |
12 Oct 2021 | USD | 1.54 | 1.59 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 66,500 |
11 Oct 2021 | USD | 1.54 | 1.64 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 129,700 |
8 Oct 2021 | USD | 1.53 | 1.69 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 285,900 |
7 Oct 2021 | USD | 1.53 | 1.61 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 460,100 |
6 Oct 2021 | USD | 1.49 | 1.57 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 156,500 |
5 Oct 2021 | USD | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 52,600 |
4 Oct 2021 | USD | 1.5 | 1.5 | 1.44 | 1.48 | 1.48 | -0.04 (-2.63%) | 82,000 |
1 Oct 2021 | USD | 1.51 | 1.55 | 1.41 | 1.52 | 1.52 | +0.01 (+0.66%) | 69,900 |
30 Sep 2021 | USD | 1.414 | 1.53 | 1.4 | 1.51 | 1.51 | +0.11 (+7.86%) | 192,500 |
29 Sep 2021 | USD | 1.47 | 1.54 | 1.371 | 1.4 | 1.4 | -0.08 (-5.41%) | 262,300 |
28 Sep 2021 | USD | 1.43 | 1.5 | 1.35 | 1.48 | 1.48 | +0.02 (+1.37%) | 295,700 |
27 Sep 2021 | USD | 1.34 | 1.49 | 1.33 | 1.46 | 1.46 | +0.14 (+10.61%) | 304,200 |
24 Sep 2021 | USD | 1.31 | 1.37 | 1.29 | 1.32 | 1.32 | -0.06 (-4.35%) | 90,600 |
23 Sep 2021 | USD | 1.35 | 1.41 | 1.336 | 1.38 | 1.38 | +0.03 (+2.22%) | 34,600 |
22 Sep 2021 | USD | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 85,900 |
21 Sep 2021 | USD | 1.33 | 1.35 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 30,600 |
20 Sep 2021 | USD | 1.35 | 1.364 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 67,800 |
17 Sep 2021 | USD | 1.34 | 1.42 | 1.31 | 1.39 | 1.39 | +0.03 (+2.21%) | 163,400 |
16 Sep 2021 | USD | 1.32 | 1.4 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 47,800 |
15 Sep 2021 | USD | 1.31 | 1.43 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 129,700 |
14 Sep 2021 | USD | 1.33 | 1.42 | 1.29 | 1.34 | 1.34 | -0.02 (-1.47%) | 185,800 |
13 Sep 2021 | USD | 1.33 | 1.44 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 122,800 |
10 Sep 2021 | USD | 1.324 | 1.45 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 292,100 |
9 Sep 2021 | USD | 1.32 | 1.375 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 26,300 |