Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.47 | 1.52 | 1.47 | 1.505 | 1.505 | +0.065 (+4.51%) | 42,900 |
8 Oct 2021 | USD | 1.45 | 1.475 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 29,700 |
7 Oct 2021 | USD | 1.444 | 1.47 | 1.444 | 1.45 | 1.45 | +0.02 (+1.40%) | 88,300 |
6 Oct 2021 | USD | 1.45 | 1.45 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 54,500 |
5 Oct 2021 | USD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 72,000 |
4 Oct 2021 | USD | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.03 (-1.97%) | 90,000 |
1 Oct 2021 | USD | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 100,400 |
30 Sep 2021 | USD | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -0.08 (-5.03%) | 121,200 |
29 Sep 2021 | USD | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -0.03 (-1.85%) | 45,100 |
28 Sep 2021 | USD | 1.6 | 1.64 | 1.58 | 1.62 | 1.62 | -0.035 (-2.11%) | 74,900 |
27 Sep 2021 | USD | 1.66 | 1.68 | 1.6 | 1.655 | 1.655 | -0.03 (-1.78%) | 95,900 |
24 Sep 2021 | USD | 1.64 | 1.69 | 1.64 | 1.685 | 1.685 | +0.075 (+4.66%) | 77,400 |
23 Sep 2021 | USD | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | +0.075 (+4.89%) | 41,700 |
22 Sep 2021 | USD | 1.5 | 1.55 | 1.5 | 1.535 | 1.535 | +0.065 (+4.42%) | 40,300 |
21 Sep 2021 | USD | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 93,600 |
20 Sep 2021 | USD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 60,800 |
17 Sep 2021 | USD | 1.54 | 1.54 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 106,500 |
16 Sep 2021 | USD | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | -0.045 (-2.86%) | 48,500 |
15 Sep 2021 | USD | 1.62 | 1.62 | 1.55 | 1.575 | 1.575 | -0.065 (-3.96%) | 54,600 |
14 Sep 2021 | USD | 1.62 | 1.65 | 1.6 | 1.64 | 1.64 | +0.07 (+4.46%) | 83,200 |
13 Sep 2021 | USD | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 81,300 |
10 Sep 2021 | USD | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 109,100 |
9 Sep 2021 | USD | 1.65 | 1.68 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 31,700 |
8 Sep 2021 | USD | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -0.09 (-5.08%) | 210,900 |
7 Sep 2021 | USD | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +0.05 (+2.91%) | 74,100 |
3 Sep 2021 | USD | 1.72 | 1.743 | 1.69 | 1.72 | 1.72 | -0.023 (-1.32%) | 24,000 |
2 Sep 2021 | USD | 1.7 | 1.765 | 1.7 | 1.743 | 1.743 | +0.053 (+3.14%) | 59,400 |
1 Sep 2021 | USD | 1.67 | 1.7 | 1.67 | 1.69 | 1.69 | +0.05 (+3.05%) | 67,900 |
31 Aug 2021 | USD | 1.709 | 1.709 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 74,500 |
30 Aug 2021 | USD | 1.67 | 1.67 | 1.611 | 1.65 | 1.65 | 0.0 (0.0%) | 81,800 |