Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.63 | 1.6699 | 1.61 | 1.61 | 1.61 | -0.035 (-2.10%) | 28,945 |
4 Oct 2021 | USD | 1.62 | 1.71 | 1.56 | 1.6445 | 1.6445 | -0.035 (-2.10%) | 62,953 |
1 Oct 2021 | USD | 1.6501 | 1.6797 | 1.64 | 1.6797 | 1.6797 | -0 (-0.02%) | 7,116 |
30 Sep 2021 | USD | 1.74 | 1.76 | 1.63 | 1.68 | 1.68 | -0.04 (-2.33%) | 46,030 |
29 Sep 2021 | USD | 1.8495 | 1.85 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 24,845 |
28 Sep 2021 | USD | 1.76 | 1.87 | 1.73 | 1.78 | 1.78 | -0.056 (-3.02%) | 81,117 |
27 Sep 2021 | USD | 1.71 | 1.84 | 1.7 | 1.8355 | 1.8355 | +0.066 (+3.70%) | 66,350 |
24 Sep 2021 | USD | 1.75 | 1.8 | 1.68 | 1.77 | 1.77 | +0.08 (+4.73%) | 23,004 |
23 Sep 2021 | USD | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 48,889 |
22 Sep 2021 | USD | 1.7001 | 1.74 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 33,730 |
21 Sep 2021 | USD | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | +0.02 (+1.15%) | 60,733 |
20 Sep 2021 | USD | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | +0.035 (+2.05%) | 83,014 |
17 Sep 2021 | USD | 1.6 | 1.71 | 1.6 | 1.705 | 1.705 | +0.095 (+5.90%) | 66,617 |
16 Sep 2021 | USD | 1.49 | 1.632 | 1.49 | 1.61 | 1.61 | +0.08 (+5.23%) | 94,192 |
15 Sep 2021 | USD | 1.6 | 1.615 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 36,542 |
14 Sep 2021 | USD | 1.64 | 1.65 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 23,595 |
13 Sep 2021 | USD | 1.7 | 1.7 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 157,082 |
10 Sep 2021 | USD | 1.65 | 1.71 | 1.57 | 1.64 | 1.64 | -0.01 (-0.61%) | 85,617 |
9 Sep 2021 | USD | 1.45 | 1.66 | 1.42 | 1.65 | 1.65 | +0.2 (+13.79%) | 177,397 |
8 Sep 2021 | USD | 1.514 | 1.52 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 73,443 |
7 Sep 2021 | USD | 1.64 | 1.68 | 1.46 | 1.5 | 1.5 | -0.09 (-5.66%) | 175,737 |
3 Sep 2021 | USD | 1.45 | 1.62 | 1.41 | 1.59 | 1.59 | +0.21 (+15.22%) | 156,505 |
2 Sep 2021 | USD | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | +0.05 (+3.76%) | 57,360 |
1 Sep 2021 | USD | 1.4 | 1.42 | 1.3 | 1.33 | 1.33 | -0.07 (-5%) | 129,893 |
31 Aug 2021 | USD | 1.42 | 1.43 | 1.3801 | 1.4 | 1.4 | 0.0 (0.0%) | 56,380 |
30 Aug 2021 | USD | 1.44 | 1.44 | 1.36 | 1.4 | 1.4 | -0.025 (-1.75%) | 80,633 |
27 Aug 2021 | USD | 1.4511 | 1.46 | 1.41 | 1.425 | 1.425 | +0.015 (+1.06%) | 48,990 |
26 Aug 2021 | USD | 1.5205 | 1.54 | 1.41 | 1.41 | 1.41 | -0.09 (-6%) | 166,898 |
25 Aug 2021 | USD | 1.47 | 1.56 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 155,745 |
24 Aug 2021 | USD | 1.7 | 1.7 | 1.445 | 1.47 | 1.47 | -0.08 (-5.16%) | 284,091 |