Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | USD | 1.62 | 1.705 | 1.56 | 1.63 | 1.63 | -0.04 (-2.40%) | 32,886 |
27 Sep 2021 | USD | 1.7 | 1.75 | 1.67 | 1.67 | 1.67 | -0.13 (-7.22%) | 17,061 |
24 Sep 2021 | USD | 1.74 | 1.88 | 1.67 | 1.8 | 1.8 | +0.06 (+3.45%) | 67,500 |
23 Sep 2021 | USD | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | +0.11 (+6.75%) | 119,700 |
22 Sep 2021 | USD | 1.6 | 1.765 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 144,700 |
21 Sep 2021 | USD | 1.67 | 1.67 | 1.5079 | 1.6 | 1.6 | +0.03 (+1.91%) | 48,479 |
20 Sep 2021 | USD | 1.55 | 1.574 | 1.46 | 1.57 | 1.57 | +0.1 (+6.80%) | 78,925 |
17 Sep 2021 | USD | 1.38 | 1.55 | 1.38 | 1.47 | 1.47 | +0.02 (+1.38%) | 69,600 |
16 Sep 2021 | USD | 1.51 | 1.57 | 1.4 | 1.45 | 1.45 | -0.06 (-3.97%) | 25,900 |
15 Sep 2021 | USD | 1.5 | 1.523 | 1.44 | 1.51 | 1.51 | +0.03 (+2.02%) | 15,500 |
14 Sep 2021 | USD | 1.41 | 1.56 | 1.41 | 1.4801 | 1.4801 | -0.01 (-0.66%) | 30,584 |
13 Sep 2021 | USD | 1.5 | 1.55 | 1.41 | 1.49 | 1.49 | -0.1 (-6.29%) | 11,583 |
10 Sep 2021 | USD | 1.54 | 1.625 | 1.53 | 1.59 | 1.59 | -0.01 (-0.63%) | 11,600 |
9 Sep 2021 | USD | 1.461 | 1.71 | 1.461 | 1.6 | 1.6 | +0.1 (+6.67%) | 84,900 |
8 Sep 2021 | USD | 1.53 | 1.53 | 1.44 | 1.5 | 1.5 | -0.039 (-2.55%) | 32,100 |
7 Sep 2021 | USD | 1.64 | 1.64 | 1.5 | 1.5393 | 1.5393 | -0.216 (-12.29%) | 115,119 |
3 Sep 2021 | USD | 1.62 | 1.755 | 1.62 | 1.755 | 1.755 | +0.125 (+7.67%) | 57,400 |
2 Sep 2021 | USD | 1.59 | 1.715 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 14,400 |
1 Sep 2021 | USD | 1.59 | 1.658 | 1.54 | 1.65 | 1.65 | +0.06 (+3.77%) | 43,700 |
31 Aug 2021 | USD | 1.8 | 1.8 | 1.54 | 1.59 | 1.59 | -0.02 (-1.24%) | 21,400 |
30 Aug 2021 | USD | 1.81 | 1.82 | 1.57 | 1.61 | 1.61 | -0.19 (-10.56%) | 118,400 |
27 Aug 2021 | USD | 1.65 | 1.85 | 1.65 | 1.8 | 1.8 | +0.08 (+4.65%) | 58,400 |
26 Aug 2021 | USD | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | +0.14 (+8.86%) | 97,400 |
25 Aug 2021 | USD | 1.79 | 1.79 | 1.56 | 1.58 | 1.58 | +0.032 (+2.07%) | 95,900 |
24 Aug 2021 | USD | 1.4 | 1.78 | 1.4 | 1.548 | 1.548 | +0.108 (+7.50%) | 182,300 |
23 Aug 2021 | USD | 1.52 | 1.58 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 49,300 |
20 Aug 2021 | USD | 1.34 | 1.48 | 1.34 | 1.47 | 1.47 | +0.15 (+11.36%) | 166,100 |
19 Aug 2021 | USD | 1.4 | 1.4 | 1.24 | 1.32 | 1.32 | -0.065 (-4.69%) | 154,900 |
18 Aug 2021 | USD | 1.48 | 1.518 | 1.36 | 1.385 | 1.385 | -0.095 (-6.42%) | 89,200 |
17 Aug 2021 | USD | 1.32 | 1.74 | 1.27 | 1.48 | 1.48 | +0.2 (+15.63%) | 312,000 |