Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.49 | 1.6 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 76,300 |
1 Oct 2021 | USD | 1.5 | 1.52 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 51,800 |
30 Sep 2021 | USD | 1.5 | 1.545 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 81,900 |
29 Sep 2021 | USD | 1.58 | 1.58 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 89,000 |
28 Sep 2021 | USD | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 85,500 |
27 Sep 2021 | USD | 1.59 | 1.67 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 131,500 |
24 Sep 2021 | USD | 1.619 | 1.63 | 1.596 | 1.62 | 1.62 | +0.02 (+1.25%) | 65,700 |
23 Sep 2021 | USD | 1.57 | 1.61 | 1.558 | 1.6 | 1.6 | +0.045 (+2.89%) | 95,700 |
22 Sep 2021 | USD | 1.56 | 1.57 | 1.511 | 1.555 | 1.555 | +0.055 (+3.67%) | 72,800 |
21 Sep 2021 | USD | 1.58 | 1.58 | 1.49 | 1.5 | 1.5 | +0.025 (+1.69%) | 143,800 |
20 Sep 2021 | USD | 1.5 | 1.53 | 1.46 | 1.475 | 1.475 | -0.051 (-3.34%) | 146,700 |
17 Sep 2021 | USD | 1.55 | 1.6 | 1.5 | 1.526 | 1.526 | -0.06 (-3.78%) | 97,600 |
16 Sep 2021 | USD | 1.609 | 1.65 | 1.55 | 1.586 | 1.586 | -0.024 (-1.49%) | 76,400 |
15 Sep 2021 | USD | 1.65 | 1.68 | 1.59 | 1.61 | 1.61 | -0.032 (-1.95%) | 179,500 |
14 Sep 2021 | USD | 1.63 | 1.66 | 1.61 | 1.642 | 1.642 | +0.032 (+1.99%) | 83,400 |
13 Sep 2021 | USD | 1.63 | 1.65 | 1.585 | 1.61 | 1.61 | -0.02 (-1.23%) | 88,900 |
10 Sep 2021 | USD | 1.63 | 1.69 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 41,200 |
9 Sep 2021 | USD | 1.644 | 1.664 | 1.6 | 1.66 | 1.66 | +0.012 (+0.73%) | 78,600 |
8 Sep 2021 | USD | 1.665 | 1.716 | 1.595 | 1.648 | 1.648 | -0.028 (-1.67%) | 117,700 |
7 Sep 2021 | USD | 1.72 | 1.75 | 1.6 | 1.676 | 1.676 | -0.014 (-0.83%) | 86,900 |
3 Sep 2021 | USD | 1.66 | 1.75 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 56,600 |
2 Sep 2021 | USD | 1.735 | 1.75 | 1.673 | 1.7 | 1.7 | -0.02 (-1.16%) | 65,800 |
1 Sep 2021 | USD | 1.749 | 1.75 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 58,900 |
31 Aug 2021 | USD | 1.702 | 1.75 | 1.68 | 1.72 | 1.72 | +0.018 (+1.06%) | 116,400 |
30 Aug 2021 | USD | 1.75 | 1.77 | 1.65 | 1.702 | 1.702 | -0.033 (-1.90%) | 82,400 |
27 Aug 2021 | USD | 1.73 | 1.75 | 1.72 | 1.735 | 1.735 | +0.005 (+0.29%) | 91,900 |
26 Aug 2021 | USD | 1.63 | 1.8 | 1.63 | 1.73 | 1.73 | +0.005 (+0.29%) | 158,000 |
25 Aug 2021 | USD | 1.662 | 1.78 | 1.662 | 1.725 | 1.725 | +0.055 (+3.29%) | 177,000 |
24 Aug 2021 | USD | 1.53 | 1.67 | 1.527 | 1.67 | 1.67 | +0.21 (+14.38%) | 237,300 |
23 Aug 2021 | USD | 1.48 | 1.53 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 75,700 |