Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.92 | 2.02 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 6,200 |
4 Oct 2021 | USD | 2 | 2 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 1,100 |
1 Oct 2021 | USD | 1.884 | 1.98 | 1.88 | 1.98 | 1.98 | +0.01 (+0.51%) | 6,800 |
30 Sep 2021 | USD | 1.91 | 1.97 | 1.9 | 1.97 | 1.97 | +0.09 (+4.79%) | 100,800 |
29 Sep 2021 | USD | 1.89 | 1.945 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 6,900 |
28 Sep 2021 | USD | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -0.07 (-3.65%) | 38,200 |
27 Sep 2021 | USD | 1.99 | 2 | 1.9 | 1.92 | 1.92 | -0.08 (-4%) | 27,900 |
24 Sep 2021 | USD | 1.92 | 2 | 1.92 | 2 | 2 | +0.07 (+3.63%) | 30,500 |
23 Sep 2021 | USD | 1.79 | 1.935 | 1.79 | 1.93 | 1.93 | +0.15 (+8.43%) | 71,200 |
22 Sep 2021 | USD | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | +0.06 (+3.49%) | 32,700 |
21 Sep 2021 | USD | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | +0.04 (+2.38%) | 4,300 |
20 Sep 2021 | USD | 1.71 | 1.725 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 18,100 |
17 Sep 2021 | USD | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.035 (-2.01%) | 2,400 |
16 Sep 2021 | USD | 1.71 | 1.75 | 1.7 | 1.745 | 1.745 | -0.005 (-0.29%) | 22,100 |
15 Sep 2021 | USD | 1.775 | 1.8 | 1.696 | 1.75 | 1.75 | +0.005 (+0.29%) | 9,600 |
14 Sep 2021 | USD | 1.8 | 1.8 | 1.73 | 1.745 | 1.745 | -0.045 (-2.51%) | 8,500 |
13 Sep 2021 | USD | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 32,200 |
10 Sep 2021 | USD | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | +0.07 (+4.14%) | 28,300 |
9 Sep 2021 | USD | 1.7 | 1.71 | 1.64 | 1.69 | 1.69 | -0.01 (-0.59%) | 16,000 |
8 Sep 2021 | USD | 1.665 | 1.7 | 1.61 | 1.7 | 1.7 | +0.02 (+1.19%) | 30,000 |
7 Sep 2021 | USD | 1.68 | 1.68 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 33,100 |
3 Sep 2021 | USD | 1.65 | 1.68 | 1.6 | 1.68 | 1.68 | +0.06 (+3.70%) | 45,600 |
2 Sep 2021 | USD | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 82,700 |
1 Sep 2021 | USD | 1.55 | 1.57 | 1.5 | 1.55 | 1.55 | -0.038 (-2.39%) | 26,900 |
31 Aug 2021 | USD | 1.6 | 1.6 | 1.57 | 1.588 | 1.588 | -0.012 (-0.75%) | 20,600 |
30 Aug 2021 | USD | 1.68 | 1.68 | 1.51 | 1.6 | 1.6 | -0.08 (-4.76%) | 5,300 |
27 Aug 2021 | USD | 1.45 | 1.68 | 1.45 | 1.68 | 1.68 | +0.13 (+8.39%) | 34,400 |
26 Aug 2021 | USD | 1.5 | 1.55 | 1.46 | 1.55 | 1.55 | +0.06 (+4.03%) | 618,500 |
25 Aug 2021 | USD | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 101,000 |
24 Aug 2021 | USD | 1.5 | 1.54 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 900 |