Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2021 | USD | 1.5 | 1.5 | 1.42 | 1.5 | 1.5 | +0.05 (+3.45%) | 226,211 |
22 Sep 2021 | USD | 1.34 | 1.45 | 1.325 | 1.45 | 1.45 | +0.11 (+8.21%) | 121,145 |
21 Sep 2021 | USD | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | -0.06 (-4.29%) | 18,561 |
20 Sep 2021 | USD | 1.49 | 1.49 | 1.3 | 1.4 | 1.4 | +0.01 (+0.72%) | 14,955 |
17 Sep 2021 | USD | 1.4 | 1.4 | 1.3399 | 1.39 | 1.39 | -0.01 (-0.71%) | 6,706 |
16 Sep 2021 | USD | 1.48 | 1.5 | 1.3 | 1.4 | 1.4 | -0.08 (-5.41%) | 47,735 |
15 Sep 2021 | USD | 1.4 | 1.48 | 1.36 | 1.48 | 1.48 | +0.05 (+3.50%) | 38,751 |
14 Sep 2021 | USD | 1.48 | 1.48 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 27,442 |
13 Sep 2021 | USD | 1.35 | 1.44 | 1.3 | 1.44 | 1.44 | +0.04 (+2.86%) | 78,479 |
10 Sep 2021 | USD | 1.3142 | 1.4 | 1.295 | 1.4 | 1.4 | +0.1 (+7.69%) | 60,891 |
9 Sep 2021 | USD | 1.285 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 8,468 |
8 Sep 2021 | USD | 1.3 | 1.3 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 15,962 |
7 Sep 2021 | USD | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 30,325 |
3 Sep 2021 | USD | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 87,359 |
2 Sep 2021 | USD | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 97,124 |
1 Sep 2021 | USD | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 11,722 |
31 Aug 2021 | USD | 1.28 | 1.28 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 98,654 |
30 Aug 2021 | USD | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | -0.03 (-2.36%) | 31,529 |
27 Aug 2021 | USD | 1.22 | 1.3 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 78,320 |
26 Aug 2021 | USD | 1.2604 | 1.3 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 77,337 |
25 Aug 2021 | USD | 1.2899 | 1.2899 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 258,432 |
24 Aug 2021 | USD | 1.28 | 1.29 | 1.2 | 1.28 | 1.28 | +0.04 (+3.23%) | 69,682 |
23 Aug 2021 | USD | 1.3 | 1.3 | 1.16 | 1.24 | 1.24 | -0.01 (-0.80%) | 67,862 |
20 Aug 2021 | USD | 1.33 | 1.33 | 1.14 | 1.25 | 1.25 | -0.02 (-1.57%) | 157,821 |
19 Aug 2021 | USD | 1.27 | 1.29 | 1.18 | 1.27 | 1.27 | +0.02 (+1.60%) | 71,242 |
18 Aug 2021 | USD | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 27,265 |
17 Aug 2021 | USD | 1.26 | 1.3 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 61,303 |
16 Aug 2021 | USD | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 43,789 |
13 Aug 2021 | USD | 1.41 | 1.41 | 1.28 | 1.29 | 1.29 | -0.09 (-6.51%) | 44,242 |
12 Aug 2021 | USD | 1.52 | 1.52 | 1.35 | 1.3799 | 1.3799 | +0.02 (+1.46%) | 33,077 |