Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.15 | 1.33 | 1.1 | 1.32 | 1.32 | +0.247 (+23.04%) | 60,777 |
4 Oct 2021 | USD | 1.07 | 1.08 | 1.05 | 1.0728 | 1.0728 | +0.064 (+6.37%) | 47,833 |
1 Oct 2021 | USD | 1 | 1.0101 | 1 | 1.0086 | 1.0086 | +0.009 (+0.86%) | 2,244 |
30 Sep 2021 | USD | 0.9778 | 1.009 | 0.9778 | 1 | 1 | -0.01 (-0.99%) | 6,900 |
29 Sep 2021 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 5,428 |
28 Sep 2021 | USD | 0.9826 | 1.05 | 0.9826 | 1.05 | 1.05 | -0.004 (-0.33%) | 4,310 |
27 Sep 2021 | USD | 1.05 | 1.08 | 0.9938 | 1.0535 | 1.0535 | +0.003 (+0.25%) | 3,934 |
24 Sep 2021 | USD | 1.023 | 1.0751 | 1.023 | 1.0509 | 1.0509 | -0.009 (-0.86%) | 13,131 |
23 Sep 2021 | USD | 1.0772 | 1.0785 | 1.0268 | 1.06 | 1.06 | -0.056 (-5.02%) | 6,228 |
22 Sep 2021 | USD | 1.116 | 1.116 | 1.116 | 1.116 | 1.116 | +0.006 (+0.54%) | 100 |
21 Sep 2021 | USD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.034 (+3.18%) | 1,690 |
20 Sep 2021 | USD | 1.1558 | 1.1568 | 1.0758 | 1.0758 | 1.0758 | -0.099 (-8.46%) | 1,935 |
17 Sep 2021 | USD | 1.1752 | 1.1752 | 1.1752 | 1.1752 | 1.1752 | 0.0 (0.0%) | 0 |
16 Sep 2021 | USD | 1.0972 | 1.1752 | 1.0972 | 1.1752 | 1.1752 | +0.067 (+6.08%) | 1,900 |
15 Sep 2021 | USD | 1.1072 | 1.12 | 1.0745 | 1.1078 | 1.1078 | -0.032 (-2.82%) | 5,997 |
14 Sep 2021 | USD | 1.19 | 1.1957 | 1.14 | 1.14 | 1.14 | -0.108 (-8.62%) | 7,826 |
13 Sep 2021 | USD | 1.21 | 1.2717 | 1.21 | 1.2476 | 1.2476 | -0.022 (-1.76%) | 3,300 |
10 Sep 2021 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.031 (-2.38%) | 100 |
9 Sep 2021 | USD | 1.301 | 1.301 | 1.301 | 1.301 | 1.301 | 0.0 (0.0%) | 0 |
8 Sep 2021 | USD | 1.34 | 1.34 | 1.2358 | 1.301 | 1.301 | -0.079 (-5.72%) | 14,155 |
7 Sep 2021 | USD | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 308 |
3 Sep 2021 | USD | 1.41 | 1.41 | 1.3812 | 1.39 | 1.39 | -0.037 (-2.57%) | 7,032 |
2 Sep 2021 | USD | 1.4266 | 1.4266 | 1.4266 | 1.4266 | 1.4266 | 0.0 (0.0%) | 0 |
1 Sep 2021 | USD | 1.4833 | 1.5 | 1.3877 | 1.4266 | 1.4266 | -0.043 (-2.95%) | 2,988 |
31 Aug 2021 | USD | 1.4983 | 1.53 | 1.47 | 1.47 | 1.47 | +0.006 (+0.39%) | 8,008 |
30 Aug 2021 | USD | 1.5 | 1.5 | 1.4476 | 1.4643 | 1.4643 | -0.006 (-0.39%) | 3,136 |
27 Aug 2021 | USD | 1.42 | 1.47 | 1.3514 | 1.47 | 1.47 | +0.04 (+2.79%) | 5,485 |
26 Aug 2021 | USD | 1.41 | 1.4301 | 1.3897 | 1.4301 | 1.4301 | +0.014 (+1.01%) | 650 |
25 Aug 2021 | USD | 1.3787 | 1.4158 | 1.3787 | 1.4158 | 1.4158 | +0.016 (+1.14%) | 1,591 |
24 Aug 2021 | USD | 1.4059 | 1.4061 | 1.3998 | 1.3998 | 1.3998 | -0.04 (-2.76%) | 400 |