Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 1.8 | 1.85 | 1.8 | 1.83 | 197.64 | +0.01 (+0.55%) | 95,400 |
7 Oct 2021 | USD | 1.83 | 1.84 | 1.78 | 1.82 | 196.56 | +0.04 (+2.25%) | 88,200 |
6 Oct 2021 | USD | 1.93 | 1.93 | 1.77 | 1.78 | 192.24 | -0.16 (-8.25%) | 281,500 |
5 Oct 2021 | USD | 1.95 | 1.96 | 1.865 | 1.94 | 209.52 | +0.04 (+2.11%) | 326,600 |
4 Oct 2021 | USD | 1.99 | 1.99 | 1.86 | 1.9 | 205.2 | -0.09 (-4.52%) | 188,500 |
1 Oct 2021 | USD | 2.03 | 2.03 | 1.92 | 1.99 | 214.92 | -0.04 (-1.97%) | 57,500 |
30 Sep 2021 | USD | 1.98 | 2.04 | 1.94 | 2.03 | 219.24 | +0.08 (+4.10%) | 82,900 |
29 Sep 2021 | USD | 2.06 | 2.08 | 1.92 | 1.95 | 210.6 | -0.12 (-5.80%) | 219,000 |
28 Sep 2021 | USD | 2.05 | 2.1 | 2.01 | 2.07 | 223.56 | 0.0 (0.0%) | 190,300 |
27 Sep 2021 | USD | 2.08 | 2.16 | 2.02 | 2.07 | 223.56 | -0.08 (-3.72%) | 211,700 |
24 Sep 2021 | USD | 2.15 | 2.19 | 2.1 | 2.15 | 232.2 | +0.01 (+0.47%) | 128,300 |
23 Sep 2021 | USD | 2.15 | 2.18 | 2.11 | 2.14 | 231.12 | -0.05 (-2.28%) | 173,000 |
22 Sep 2021 | USD | 2.13 | 2.2 | 2.09 | 2.19 | 236.52 | +0.08 (+3.79%) | 212,300 |
21 Sep 2021 | USD | 2.12 | 2.13 | 2.052 | 2.11 | 227.88 | -0.02 (-0.94%) | 188,300 |
20 Sep 2021 | USD | 2.08 | 2.185 | 2.03 | 2.13 | 230.04 | -0.15 (-6.58%) | 632,600 |
17 Sep 2021 | USD | 2.15 | 2.28 | 2.05 | 2.28 | 246.24 | +0.1 (+4.59%) | 1,648,200 |
16 Sep 2021 | USD | 2.15 | 2.4 | 2.07 | 2.18 | 235.44 | +0.21 (+10.66%) | 11,349,600 |
15 Sep 2021 | USD | 2.02 | 2.03 | 1.96 | 1.97 | 212.76 | -0.04 (-1.99%) | 174,700 |
14 Sep 2021 | USD | 2 | 2.15 | 1.98 | 2.01 | 217.08 | -0.02 (-0.99%) | 406,200 |
13 Sep 2021 | USD | 2.07 | 2.07 | 2 | 2.03 | 219.24 | -0.02 (-0.98%) | 36,600 |
10 Sep 2021 | USD | 2.04 | 2.07 | 1.98 | 2.05 | 221.4 | +0.05 (+2.50%) | 90,900 |
9 Sep 2021 | USD | 1.95 | 2.03 | 1.935 | 2 | 216 | +0.06 (+3.09%) | 84,800 |
8 Sep 2021 | USD | 1.97 | 2 | 1.92 | 1.94 | 209.52 | -0.02 (-1.02%) | 116,300 |
7 Sep 2021 | USD | 2.01 | 2.06 | 1.95 | 1.96 | 211.68 | -0.07 (-3.45%) | 95,200 |
3 Sep 2021 | USD | 2.08 | 2.09 | 2 | 2.03 | 219.24 | -0.06 (-2.87%) | 162,700 |
2 Sep 2021 | USD | 2.03 | 2.1 | 1.95 | 2.09 | 225.72 | +0.09 (+4.50%) | 174,000 |
1 Sep 2021 | USD | 2.11 | 2.18 | 1.99 | 2 | 216 | -0.08 (-3.85%) | 292,000 |
31 Aug 2021 | USD | 1.9 | 2.1 | 1.9 | 2.08 | 224.64 | +0.16 (+8.33%) | 513,800 |
30 Aug 2021 | USD | 1.94 | 1.95 | 1.9 | 1.92 | 207.36 | +0.01 (+0.52%) | 55,800 |
27 Aug 2021 | USD | 1.85 | 2 | 1.845 | 1.91 | 206.28 | +0.03 (+1.60%) | 269,900 |