Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.73 | 1.79 | 1.71 | 1.79 | 1.79 | +0.07 (+4.07%) | 220,787 |
4 Oct 2021 | USD | 1.86 | 1.86 | 1.66 | 1.72 | 1.72 | 0.0 (0.0%) | 259,444 |
1 Oct 2021 | USD | 1.7 | 1.72 | 1.62 | 1.72 | 1.72 | +0.02 (+1.18%) | 168,942 |
30 Sep 2021 | USD | 1.645 | 1.75 | 1.635 | 1.7 | 1.7 | +0.04 (+2.41%) | 85,292 |
29 Sep 2021 | USD | 1.7 | 1.71 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 22,942 |
28 Sep 2021 | USD | 1.75 | 1.75 | 1.66 | 1.6999 | 1.6999 | -0.05 (-2.86%) | 32,908 |
27 Sep 2021 | USD | 1.66 | 1.79 | 1.66 | 1.75 | 1.75 | +0.005 (+0.29%) | 74,038 |
24 Sep 2021 | USD | 1.86 | 1.86 | 1.713 | 1.745 | 1.745 | +0.025 (+1.45%) | 62,285 |
23 Sep 2021 | USD | 1.725 | 1.75 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 102,470 |
22 Sep 2021 | USD | 1.75 | 1.77 | 1.68 | 1.7301 | 1.7301 | -0.02 (-1.14%) | 83,187 |
21 Sep 2021 | USD | 1.6801 | 1.79 | 1.6801 | 1.75 | 1.75 | +0.07 (+4.17%) | 259,065 |
20 Sep 2021 | USD | 1.77 | 1.79 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 3,055 |
17 Sep 2021 | USD | 1.77 | 1.79 | 1.68 | 1.68 | 1.68 | +0.12 (+7.69%) | 0 |
16 Sep 2021 | USD | 1.4799 | 1.74 | 1.46 | 1.56 | 1.56 | +0.08 (+5.41%) | 22,282 |
15 Sep 2021 | USD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 34,766 |
14 Sep 2021 | USD | 1.545 | 1.55 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 8,396 |
13 Sep 2021 | USD | 1.5 | 1.53 | 1.485 | 1.5 | 1.5 | 0.0 (0.0%) | 30,770 |
10 Sep 2021 | USD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 27,095 |
9 Sep 2021 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.11 (+7.64%) | 50,871 |
8 Sep 2021 | USD | 1.445 | 1.505 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 32,501 |
7 Sep 2021 | USD | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 42,361 |
3 Sep 2021 | USD | 1.42 | 1.495 | 1.42 | 1.47 | 1.47 | -0.01 (-0.68%) | 43,256 |
2 Sep 2021 | USD | 1.45 | 1.54 | 1.4 | 1.48 | 1.48 | +0.05 (+3.50%) | 146,803 |
1 Sep 2021 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 141 |
31 Aug 2021 | USD | 1.36 | 1.46 | 1.36 | 1.45 | 1.45 | -0.01 (-0.68%) | 134,847 |
30 Aug 2021 | USD | 1.415 | 1.5 | 1.415 | 1.46 | 1.46 | -0.04 (-2.67%) | 9,412 |
27 Aug 2021 | USD | 1.5 | 1.51 | 1.3 | 1.5 | 1.5 | 0.0 (0.0%) | 149,180 |
26 Aug 2021 | USD | 1.5 | 1.5099 | 1.43 | 1.5 | 1.5 | +0.08 (+5.63%) | 301,005 |
25 Aug 2021 | USD | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.08 (-5.33%) | 70,054 |
24 Aug 2021 | USD | 1.45 | 1.5 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 40,905 |