Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2021 | USD | 1.1133 | 1.1694 | 1.0974 | 1.1469 | 1.1469 | +0.035 (+3.19%) | 313,812 |
2 Oct 2021 | USD | 1.174 | 1.1922 | 1.1106 | 1.1114 | 1.1114 | -0.061 (-5.19%) | 69,503 |
1 Oct 2021 | USD | 1.0757 | 1.1825 | 1.0658 | 1.1722 | 1.1722 | +0.096 (+8.93%) | 61,357 |
30 Sep 2021 | USD | 0.9968 | 1.0786 | 0.9955 | 1.0761 | 1.0761 | +0.081 (+8.11%) | 53,953 |
29 Sep 2021 | USD | 0.9816 | 1.0275 | 0.9651 | 0.9954 | 0.9954 | +0.015 (+1.48%) | 102,315 |
28 Sep 2021 | USD | 1.0225 | 1.0303 | 0.9753 | 0.9809 | 0.9809 | -0.043 (-4.21%) | 86,744 |
27 Sep 2021 | USD | 1.0513 | 1.0884 | 1.0233 | 1.024 | 1.024 | -0.031 (-2.92%) | 74,031 |
26 Sep 2021 | USD | 1.0315 | 1.0748 | 0.9141 | 1.0548 | 1.0548 | +0.021 (+2.07%) | 100,823 |
25 Sep 2021 | USD | 1.0287 | 1.0725 | 1.0077 | 1.0334 | 1.0334 | +0.006 (+0.57%) | 89,260 |
24 Sep 2021 | USD | 1.0831 | 1.0845 | 0.9602 | 1.0275 | 1.0275 | -0.054 (-4.99%) | 80,791 |
23 Sep 2021 | USD | 1.0266 | 1.1075 | 1.0146 | 1.0815 | 1.0815 | +0.056 (+5.46%) | 70,411 |
22 Sep 2021 | USD | 0.8448 | 1.0263 | 0.8432 | 1.0255 | 1.0255 | +0.182 (+21.58%) | 138,889 |
21 Sep 2021 | USD | 1.0465 | 1.0958 | 0.8313 | 0.8435 | 0.8435 | -0.203 (-19.41%) | 418,485 |
20 Sep 2021 | USD | 1.2967 | 1.3048 | 1.0339 | 1.0467 | 1.0467 | -0.25 (-19.29%) | 790,129 |
19 Sep 2021 | USD | 1.3768 | 1.3876 | 1.2962 | 1.2968 | 1.2968 | -0.08 (-5.78%) | 120,403 |
18 Sep 2021 | USD | 1.4406 | 1.463 | 1.3714 | 1.3764 | 1.3764 | -0.064 (-4.44%) | 85,793 |
17 Sep 2021 | USD | 1.5144 | 1.5321 | 1.4319 | 1.4403 | 1.4403 | -0.076 (-4.99%) | 164,794 |
16 Sep 2021 | USD | 1.542 | 1.5698 | 1.5007 | 1.516 | 1.516 | -0.021 (-1.37%) | 90,447 |
15 Sep 2021 | USD | 1.5408 | 1.5481 | 1.4507 | 1.5371 | 1.5371 | -0.002 (-0.14%) | 133,316 |
14 Sep 2021 | USD | 1.4929 | 1.5405 | 1.4564 | 1.5392 | 1.5392 | +0.044 (+2.97%) | 141,335 |
13 Sep 2021 | USD | 1.615 | 1.6235 | 1.4359 | 1.4948 | 1.4948 | -0.131 (-8.06%) | 226,460 |
12 Sep 2021 | USD | 1.5589 | 1.674 | 1.5485 | 1.6258 | 1.6258 | +0.069 (+4.44%) | 224,388 |
11 Sep 2021 | USD | 1.574 | 1.6129 | 1.5194 | 1.5567 | 1.5567 | -0.014 (-0.90%) | 108,442 |
10 Sep 2021 | USD | 1.6141 | 1.7066 | 1.5423 | 1.5708 | 1.5708 | -0.041 (-2.56%) | 517,822 |
9 Sep 2021 | USD | 1.6654 | 1.6927 | 1.5865 | 1.6121 | 1.6121 | -0.056 (-3.35%) | 84,085 |
8 Sep 2021 | USD | 1.6373 | 1.6927 | 1.4997 | 1.668 | 1.668 | +0.028 (+1.69%) | 323,729 |
7 Sep 2021 | USD | 1.9263 | 1.9284 | 1.5123 | 1.6402 | 1.6402 | -0.281 (-14.64%) | 562,735 |
6 Sep 2021 | USD | 1.8939 | 1.9388 | 1.8629 | 1.9214 | 1.9214 | +0.023 (+1.22%) | 209,228 |
5 Sep 2021 | USD | 2.0136 | 2.0291 | 1.8374 | 1.8983 | 1.8983 | -0.116 (-5.75%) | 377,631 |
4 Sep 2021 | USD | 1.9867 | 2.0649 | 1.9636 | 2.0142 | 2.0142 | +0.027 (+1.35%) | 224,720 |