Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2021 | USD | 1.43 | 1.47 | 1.405 | 1.42 | 1.42 | -0.05 (-3.40%) | 1,189,800 |
5 Oct 2021 | USD | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +0.04 (+2.80%) | 777,100 |
4 Oct 2021 | USD | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 619,000 |
1 Oct 2021 | USD | 1.45 | 1.5 | 1.426 | 1.49 | 1.49 | +0.03 (+2.05%) | 628,400 |
30 Sep 2021 | USD | 1.42 | 1.51 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 1,048,800 |
29 Sep 2021 | USD | 1.48 | 1.5 | 1.38 | 1.4 | 1.4 | -0.07 (-4.76%) | 1,235,200 |
28 Sep 2021 | USD | 1.5 | 1.52 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 739,100 |
27 Sep 2021 | USD | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 530,600 |
24 Sep 2021 | USD | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 661,800 |
23 Sep 2021 | USD | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 668,300 |
22 Sep 2021 | USD | 1.44 | 1.58 | 1.44 | 1.51 | 1.51 | +0.06 (+4.14%) | 1,036,400 |
21 Sep 2021 | USD | 1.54 | 1.56 | 1.44 | 1.45 | 1.45 | -0.08 (-5.23%) | 1,669,400 |
20 Sep 2021 | USD | 1.62 | 1.63 | 1.5 | 1.53 | 1.53 | -0.12 (-7.27%) | 1,726,600 |
17 Sep 2021 | USD | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 774,300 |
16 Sep 2021 | USD | 1.65 | 1.69 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 704,300 |
15 Sep 2021 | USD | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | +0.04 (+2.44%) | 991,600 |
14 Sep 2021 | USD | 1.65 | 1.72 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,005,000 |
13 Sep 2021 | USD | 1.66 | 1.72 | 1.61 | 1.67 | 1.67 | +0.02 (+1.21%) | 900,800 |
10 Sep 2021 | USD | 1.67 | 1.7 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 667,500 |
9 Sep 2021 | USD | 1.63 | 1.695 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 826,100 |
8 Sep 2021 | USD | 1.72 | 1.73 | 1.63 | 1.67 | 1.67 | -0.07 (-4.02%) | 643,400 |
7 Sep 2021 | USD | 1.74 | 1.808 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 817,300 |
3 Sep 2021 | USD | 1.78 | 1.805 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 715,100 |
2 Sep 2021 | USD | 1.74 | 1.8 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 786,200 |
1 Sep 2021 | USD | 1.71 | 1.76 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 1,035,100 |
31 Aug 2021 | USD | 1.66 | 1.72 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 724,600 |
30 Aug 2021 | USD | 1.62 | 1.67 | 1.545 | 1.66 | 1.66 | +0.06 (+3.75%) | 1,541,000 |
27 Aug 2021 | USD | 1.58 | 1.62 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,086,000 |
26 Aug 2021 | USD | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 627,500 |
25 Aug 2021 | USD | 1.68 | 1.68 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,288,000 |