Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2021 | USD | 1.65 | 1.83 | 1.63 | 1.805 | 1.805 | +0.145 (+8.73%) | 406,200 |
20 Sep 2021 | USD | 1.65 | 1.7 | 1.61 | 1.66 | 1.66 | -0.09 (-5.14%) | 537,000 |
17 Sep 2021 | USD | 1.61 | 1.75 | 1.59 | 1.75 | 1.75 | +0.12 (+7.36%) | 276,600 |
16 Sep 2021 | USD | 1.61 | 1.63 | 1.53 | 1.63 | 1.63 | +0.03 (+1.88%) | 187,900 |
15 Sep 2021 | USD | 1.58 | 1.61 | 1.535 | 1.6 | 1.6 | +0.02 (+1.27%) | 214,400 |
14 Sep 2021 | USD | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | +0.05 (+3.27%) | 308,300 |
13 Sep 2021 | USD | 1.51 | 1.65 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 705,800 |
10 Sep 2021 | USD | 1.51 | 1.56 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 109,700 |
9 Sep 2021 | USD | 1.5 | 1.52 | 1.449 | 1.49 | 1.49 | -0.01 (-0.67%) | 103,800 |
8 Sep 2021 | USD | 1.48 | 1.51 | 1.43 | 1.5 | 1.5 | +0.02 (+1.35%) | 231,500 |
7 Sep 2021 | USD | 1.54 | 1.565 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 169,100 |
3 Sep 2021 | USD | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 64,900 |
2 Sep 2021 | USD | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 57,300 |
1 Sep 2021 | USD | 1.57 | 1.6 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 120,500 |
31 Aug 2021 | USD | 1.47 | 1.57 | 1.463 | 1.56 | 1.56 | +0.11 (+7.59%) | 133,700 |
30 Aug 2021 | USD | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 138,800 |
27 Aug 2021 | USD | 1.43 | 1.51 | 1.42 | 1.5 | 1.5 | +0.03 (+2.04%) | 153,200 |
26 Aug 2021 | USD | 1.45 | 1.55 | 1.39 | 1.47 | 1.47 | +0.02 (+1.38%) | 442,100 |
25 Aug 2021 | USD | 1.41 | 1.46 | 1.38 | 1.45 | 1.45 | +0.025 (+1.75%) | 245,700 |
24 Aug 2021 | USD | 1.39 | 1.43 | 1.32 | 1.425 | 1.425 | +0.045 (+3.26%) | 438,100 |
23 Aug 2021 | USD | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | +0.13 (+10.40%) | 870,500 |
20 Aug 2021 | USD | 1.2 | 1.25 | 1.14 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,895,600 |
19 Aug 2021 | USD | 1.43 | 1.43 | 1.19 | 1.22 | 1.22 | -0.2 (-14.08%) | 1,638,300 |
18 Aug 2021 | USD | 1.45 | 1.54 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,056,300 |
17 Aug 2021 | USD | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | -0.03 (-2.04%) | 405,300 |
16 Aug 2021 | USD | 1.49 | 1.49 | 1.4 | 1.47 | 1.47 | 0.0 (0.0%) | 260,200 |
13 Aug 2021 | USD | 1.54 | 1.6 | 1.465 | 1.47 | 1.47 | -0.07 (-4.55%) | 703,100 |
12 Aug 2021 | USD | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 538,900 |
11 Aug 2021 | USD | 1.56 | 1.592 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 307,900 |
10 Aug 2021 | USD | 1.65 | 1.67 | 1.56 | 1.56 | 1.56 | -0.1 (-6.02%) | 198,200 |