Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2021 | USD | 1.3473 | 1.4614 | 1.3312 | 1.4367 | 1.4367 | +0.089 (+6.62%) | 601,471 |
16 Oct 2021 | USD | 1.4113 | 1.4137 | 1.3399 | 1.3475 | 1.3475 | -0.065 (-4.57%) | 587,812 |
15 Oct 2021 | USD | 1.3137 | 1.4374 | 1.2823 | 1.412 | 1.412 | +0.098 (+7.45%) | 834,898 |
14 Oct 2021 | USD | 1.2797 | 1.3345 | 1.2714 | 1.3141 | 1.3141 | +0.035 (+2.70%) | 510,184 |
13 Oct 2021 | USD | 1.2372 | 1.2974 | 1.2158 | 1.2796 | 1.2796 | +0.042 (+3.39%) | 479,421 |
12 Oct 2021 | USD | 1.252 | 1.2528 | 1.2001 | 1.2376 | 1.2376 | -0.014 (-1.10%) | 1,044,242 |
11 Oct 2021 | USD | 1.3093 | 1.3403 | 1.2371 | 1.2514 | 1.2514 | -0.059 (-4.50%) | 869,766 |
10 Oct 2021 | USD | 1.4318 | 1.4422 | 1.3031 | 1.3104 | 1.3104 | -0.12 (-8.38%) | 984,984 |
9 Oct 2021 | USD | 1.3637 | 1.4388 | 1.3589 | 1.4302 | 1.4302 | +0.067 (+4.91%) | 834,683 |
8 Oct 2021 | USD | 1.3137 | 1.3839 | 1.3101 | 1.3633 | 1.3633 | +0.05 (+3.78%) | 514,822 |
7 Oct 2021 | USD | 1.3029 | 1.3297 | 1.26 | 1.3136 | 1.3136 | +0.01 (+0.75%) | 543,122 |
6 Oct 2021 | USD | 1.2358 | 1.3462 | 1.1818 | 1.3038 | 1.3038 | +0.069 (+5.60%) | 522,509 |
5 Oct 2021 | USD | 1.2137 | 1.2999 | 1.2086 | 1.2347 | 1.2347 | +0.021 (+1.73%) | 600,926 |
4 Oct 2021 | USD | 1.2777 | 1.2802 | 1.2129 | 1.2137 | 1.2137 | -0.064 (-4.99%) | 419,543 |
3 Oct 2021 | USD | 1.3382 | 1.3814 | 1.246 | 1.2774 | 1.2774 | -0.061 (-4.59%) | 1,240,466 |
2 Oct 2021 | USD | 1.3003 | 1.3866 | 1.3003 | 1.3388 | 1.3388 | +0.038 (+2.91%) | 1,137,495 |
1 Oct 2021 | USD | 1.0939 | 1.3376 | 1.0775 | 1.301 | 1.301 | +0.207 (+18.95%) | 1,233,501 |
30 Sep 2021 | USD | 0.9638 | 1.1058 | 0.9616 | 1.0937 | 1.0937 | +0.131 (+13.57%) | 461,445 |
29 Sep 2021 | USD | 0.9727 | 1.0286 | 0.9594 | 0.963 | 0.963 | -0.008 (-0.84%) | 1,329,352 |
28 Sep 2021 | USD | 1.0318 | 1.0378 | 0.9677 | 0.9712 | 0.9712 | -0.06 (-5.86%) | 358,959 |
27 Sep 2021 | USD | 1.0499 | 1.0857 | 1.0295 | 1.0317 | 1.0317 | -0.019 (-1.80%) | 444,986 |
26 Sep 2021 | USD | 1.0559 | 1.0662 | 0.995 | 1.0506 | 1.0506 | -0.006 (-0.53%) | 457,159 |
25 Sep 2021 | USD | 1.0728 | 1.0777 | 1.0265 | 1.0562 | 1.0562 | -0.017 (-1.56%) | 368,462 |
24 Sep 2021 | USD | 1.1303 | 1.1339 | 0.9928 | 1.0729 | 1.0729 | -0.058 (-5.10%) | 310,846 |
23 Sep 2021 | USD | 1.1009 | 1.1412 | 1.0728 | 1.1305 | 1.1305 | +0.03 (+2.70%) | 357,605 |
22 Sep 2021 | USD | 0.9739 | 1.1075 | 0.9704 | 1.1008 | 1.1008 | +0.13 (+13.41%) | 405,558 |
21 Sep 2021 | USD | 1.0482 | 1.0969 | 0.9555 | 0.9706 | 0.9706 | -0.079 (-7.51%) | 619,098 |
20 Sep 2021 | USD | 1.2111 | 1.213 | 1.0388 | 1.0494 | 1.0494 | -0.162 (-13.37%) | 904,224 |
19 Sep 2021 | USD | 1.2648 | 1.2754 | 1.2047 | 1.2114 | 1.2114 | -0.053 (-4.16%) | 373,354 |
18 Sep 2021 | USD | 1.2493 | 1.2971 | 1.238 | 1.264 | 1.264 | +0.016 (+1.27%) | 607,408 |