Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.68 | 1.69 | 1.63 | 1.66 | 16.6 | -0.01 (-0.60%) | 457,300 |
1 Oct 2021 | USD | 1.7 | 1.71 | 1.67 | 1.67 | 16.7 | -0.02 (-1.18%) | 180,300 |
30 Sep 2021 | USD | 1.7 | 1.73 | 1.69 | 1.69 | 16.9 | -0.02 (-1.17%) | 373,200 |
29 Sep 2021 | USD | 1.8 | 1.8 | 1.7 | 1.71 | 17.1 | -0.06 (-3.39%) | 475,200 |
28 Sep 2021 | USD | 1.83 | 1.83 | 1.77 | 1.77 | 17.7 | -0.07 (-3.80%) | 214,600 |
27 Sep 2021 | USD | 1.81 | 1.9 | 1.76 | 1.84 | 18.4 | +0.06 (+3.37%) | 640,800 |
24 Sep 2021 | USD | 1.78 | 1.81 | 1.75 | 1.78 | 17.8 | 0.0 (0.0%) | 386,200 |
23 Sep 2021 | USD | 1.76 | 1.78 | 1.74 | 1.78 | 17.8 | +0.03 (+1.71%) | 291,700 |
22 Sep 2021 | USD | 1.78 | 1.78 | 1.74 | 1.75 | 17.5 | 0.0 (0.0%) | 271,000 |
21 Sep 2021 | USD | 1.78 | 1.83 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 244,600 |
20 Sep 2021 | USD | 1.76 | 1.83 | 1.73 | 1.75 | 17.5 | -0.09 (-4.89%) | 366,300 |
17 Sep 2021 | USD | 1.78 | 1.86 | 1.78 | 1.84 | 18.4 | +0.05 (+2.79%) | 343,900 |
16 Sep 2021 | USD | 1.83 | 1.84 | 1.77 | 1.79 | 17.9 | -0.03 (-1.65%) | 329,300 |
15 Sep 2021 | USD | 1.79 | 1.82 | 1.77 | 1.82 | 18.2 | +0.05 (+2.82%) | 212,400 |
14 Sep 2021 | USD | 1.86 | 1.87 | 1.76 | 1.77 | 17.7 | -0.08 (-4.32%) | 391,300 |
13 Sep 2021 | USD | 1.9 | 1.92 | 1.84 | 1.85 | 18.5 | -0.04 (-2.12%) | 273,100 |
10 Sep 2021 | USD | 1.96 | 1.96 | 1.87 | 1.89 | 18.9 | 0.0 (0.0%) | 160,000 |
9 Sep 2021 | USD | 1.92 | 1.96 | 1.87 | 1.89 | 18.9 | -0.05 (-2.58%) | 231,900 |
8 Sep 2021 | USD | 1.97 | 1.98 | 1.9 | 1.94 | 19.4 | -0.01 (-0.51%) | 279,100 |
7 Sep 2021 | USD | 1.98 | 2.02 | 1.93 | 1.95 | 19.5 | -0.02 (-1.02%) | 243,800 |
3 Sep 2021 | USD | 2.03 | 2.05 | 1.94 | 1.97 | 19.7 | -0.05 (-2.48%) | 209,900 |
2 Sep 2021 | USD | 1.97 | 2.04 | 1.97 | 2.02 | 20.2 | +0.06 (+3.06%) | 247,400 |
1 Sep 2021 | USD | 1.98 | 2.03 | 1.96 | 1.96 | 19.6 | -0.02 (-1.01%) | 317,400 |
31 Aug 2021 | USD | 1.9 | 1.98 | 1.9 | 1.98 | 19.8 | +0.08 (+4.21%) | 274,900 |
30 Aug 2021 | USD | 1.94 | 1.97 | 1.89 | 1.9 | 19 | -0.03 (-1.55%) | 166,200 |
27 Aug 2021 | USD | 1.88 | 1.98 | 1.87 | 1.93 | 19.3 | +0.07 (+3.76%) | 338,500 |
26 Aug 2021 | USD | 1.87 | 1.96 | 1.86 | 1.86 | 18.6 | -0.04 (-2.11%) | 355,400 |
25 Aug 2021 | USD | 1.91 | 1.95 | 1.88 | 1.9 | 19 | -0.03 (-1.55%) | 325,200 |
24 Aug 2021 | USD | 2 | 2 | 1.87 | 1.93 | 19.3 | -0.06 (-3.02%) | 495,700 |
23 Aug 2021 | USD | 1.89 | 2.02 | 1.86 | 1.99 | 19.9 | +0.17 (+9.34%) | 1,336,900 |