Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 1.3093 | 1.3134 | 1.236 | 1.2482 | 1.2482 | -0.061 (-4.64%) | 761,362 |
16 Sep 2021 | USD | 1.3592 | 1.371 | 1.2864 | 1.309 | 1.309 | -0.051 (-3.73%) | 525,486 |
15 Sep 2021 | USD | 1.3204 | 1.3615 | 1.3017 | 1.3597 | 1.3597 | +0.044 (+3.35%) | 615,268 |
14 Sep 2021 | USD | 1.2972 | 1.3499 | 1.2845 | 1.3156 | 1.3156 | +0.018 (+1.40%) | 942,218 |
13 Sep 2021 | USD | 1.3273 | 1.3317 | 1.2112 | 1.2974 | 1.2974 | -0.031 (-2.33%) | 1,222,299 |
12 Sep 2021 | USD | 1.2758 | 1.3756 | 1.2611 | 1.3283 | 1.3283 | +0.054 (+4.24%) | 1,703,867 |
11 Sep 2021 | USD | 1.259 | 1.3219 | 1.2514 | 1.2743 | 1.2743 | +0.016 (+1.25%) | 770,589 |
10 Sep 2021 | USD | 1.3041 | 1.3401 | 1.239 | 1.2586 | 1.2586 | -0.045 (-3.48%) | 932,794 |
9 Sep 2021 | USD | 1.2651 | 1.3317 | 1.2595 | 1.304 | 1.304 | +0.032 (+2.51%) | 831,663 |
8 Sep 2021 | USD | 1.2834 | 1.3013 | 1.1949 | 1.2721 | 1.2721 | -0.012 (-0.90%) | 1,221,826 |
7 Sep 2021 | USD | 1.5837 | 1.5856 | 1.1929 | 1.2837 | 1.2837 | -0.299 (-18.92%) | 2,873,184 |
6 Sep 2021 | USD | 1.5979 | 1.634 | 1.5671 | 1.5832 | 1.5832 | -0.023 (-1.44%) | 3,542,320 |
5 Sep 2021 | USD | 1.5143 | 1.653 | 1.504 | 1.6064 | 1.6064 | +0.092 (+6.09%) | 3,637,333 |
4 Sep 2021 | USD | 1.5155 | 1.5431 | 1.4869 | 1.5142 | 1.5142 | -0.002 (-0.11%) | 2,305,182 |
3 Sep 2021 | USD | 1.5224 | 1.8436 | 1.4893 | 1.5159 | 1.5159 | -0.007 (-0.46%) | 11,682,094 |
2 Sep 2021 | USD | 1.5363 | 1.5701 | 1.5153 | 1.5229 | 1.5229 | -0.014 (-0.90%) | 1,393,466 |
1 Sep 2021 | USD | 1.471 | 1.5368 | 1.4325 | 1.5368 | 1.5368 | +0.065 (+4.44%) | 1,323,236 |
31 Aug 2021 | USD | 1.4326 | 1.4868 | 1.4222 | 1.4715 | 1.4715 | +0.038 (+2.66%) | 1,025,722 |
30 Aug 2021 | USD | 1.5223 | 1.5225 | 1.4297 | 1.4334 | 1.4334 | -0.089 (-5.83%) | 1,252,230 |
29 Aug 2021 | USD | 1.5099 | 1.5419 | 1.4576 | 1.5222 | 1.5222 | +0.013 (+0.87%) | 1,667,923 |
28 Aug 2021 | USD | 1.5934 | 1.6002 | 1.504 | 1.5091 | 1.5091 | -0.081 (-5.08%) | 621,886 |
27 Aug 2021 | USD | 1.5013 | 1.6043 | 1.4716 | 1.5898 | 1.5898 | +0.089 (+5.90%) | 816,359 |
26 Aug 2021 | USD | 1.5852 | 1.5994 | 1.4556 | 1.5012 | 1.5012 | -0.083 (-5.21%) | 1,328,203 |
25 Aug 2021 | USD | 1.6285 | 1.6381 | 1.507 | 1.5837 | 1.5837 | -0.047 (-2.88%) | 3,242,323 |
24 Aug 2021 | USD | 1.7088 | 2.992 | 1.6058 | 1.6306 | 1.6306 | -0.078 (-4.56%) | 11,813,417 |
23 Aug 2021 | USD | 1.7407 | 1.8043 | 1.6579 | 1.7085 | 1.7085 | -0.033 (-1.87%) | 929,863 |
22 Aug 2021 | USD | 1.7049 | 1.796 | 1.6944 | 1.7411 | 1.7411 | +0.037 (+2.16%) | 813,593 |
21 Aug 2021 | USD | 1.7022 | 1.737 | 1.6231 | 1.7043 | 1.7043 | +0.002 (+0.11%) | 794,882 |
20 Aug 2021 | USD | 1.6203 | 1.7408 | 1.6138 | 1.7024 | 1.7024 | +0.083 (+5.11%) | 1,818,519 |
19 Aug 2021 | USD | 1.5102 | 1.6417 | 1.4672 | 1.6196 | 1.6196 | +0.108 (+7.15%) | 966,470 |