Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 46,400 |
1 Oct 2021 | USD | 1.87 | 1.9 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 67,600 |
30 Sep 2021 | USD | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | +0.04 (+2.20%) | 82,700 |
29 Sep 2021 | USD | 1.81 | 1.87 | 1.79 | 1.82 | 1.82 | -0.01 (-0.55%) | 157,500 |
28 Sep 2021 | USD | 1.87 | 1.87 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 92,800 |
27 Sep 2021 | USD | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | +0.01 (+0.54%) | 65,400 |
24 Sep 2021 | USD | 1.8 | 1.87 | 1.8 | 1.86 | 1.86 | -0.005 (-0.27%) | 23,600 |
23 Sep 2021 | USD | 1.82 | 1.88 | 1.82 | 1.865 | 1.865 | +0.055 (+3.04%) | 81,600 |
22 Sep 2021 | USD | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 68,400 |
21 Sep 2021 | USD | 1.87 | 1.87 | 1.815 | 1.84 | 1.84 | 0.0 (0.0%) | 46,100 |
20 Sep 2021 | USD | 1.85 | 1.87 | 1.8 | 1.84 | 1.84 | -0.03 (-1.60%) | 111,000 |
17 Sep 2021 | USD | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 27,700 |
16 Sep 2021 | USD | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.035 (-1.86%) | 46,700 |
15 Sep 2021 | USD | 1.91 | 1.92 | 1.88 | 1.885 | 1.885 | -0.015 (-0.79%) | 31,300 |
14 Sep 2021 | USD | 1.93 | 1.93 | 1.86 | 1.9 | 1.9 | -0.02 (-1.04%) | 89,000 |
13 Sep 2021 | USD | 1.94 | 1.95 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 152,400 |
10 Sep 2021 | USD | 1.93 | 1.96 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 74,500 |
9 Sep 2021 | USD | 1.94 | 1.97 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 182,200 |
8 Sep 2021 | USD | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 95,100 |
7 Sep 2021 | USD | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 106,300 |
3 Sep 2021 | USD | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 64,500 |
2 Sep 2021 | USD | 1.92 | 1.96 | 1.87 | 1.95 | 1.95 | 0.0 (0.0%) | 44,000 |
1 Sep 2021 | USD | 1.98 | 1.99 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 76,600 |
31 Aug 2021 | USD | 1.94 | 2 | 1.93 | 1.94 | 1.94 | +0.025 (+1.31%) | 103,700 |
30 Aug 2021 | USD | 1.9 | 1.974 | 1.87 | 1.915 | 1.915 | -0.015 (-0.78%) | 101,600 |
27 Aug 2021 | USD | 1.85 | 1.96 | 1.85 | 1.93 | 1.93 | 0.0 (0.0%) | 136,000 |
26 Aug 2021 | USD | 1.98 | 1.99 | 1.89 | 1.93 | 1.93 | -0.05 (-2.53%) | 80,000 |
25 Aug 2021 | USD | 1.94 | 1.98 | 1.924 | 1.98 | 1.98 | +0.05 (+2.59%) | 68,000 |
24 Aug 2021 | USD | 2 | 2 | 1.895 | 1.93 | 1.93 | 0.0 (0.0%) | 96,500 |
23 Aug 2021 | USD | 2.05 | 2.05 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 115,200 |