Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2021 | USD | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 249,100 |
16 Sep 2021 | USD | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 78,900 |
15 Sep 2021 | USD | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 37,200 |
14 Sep 2021 | USD | 1.4 | 1.42 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 89,100 |
13 Sep 2021 | USD | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 85,600 |
10 Sep 2021 | USD | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 105,600 |
9 Sep 2021 | USD | 1.36 | 1.46 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 158,700 |
8 Sep 2021 | USD | 1.35 | 1.4 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 344,900 |
7 Sep 2021 | USD | 1.48 | 1.51 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 585,800 |
3 Sep 2021 | USD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 163,800 |
2 Sep 2021 | USD | 1.51 | 1.54 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 223,100 |
1 Sep 2021 | USD | 1.5 | 1.55 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 440,300 |
31 Aug 2021 | USD | 1.53 | 1.56 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 108,200 |
30 Aug 2021 | USD | 1.59 | 1.6 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 202,200 |
27 Aug 2021 | USD | 1.57 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 133,300 |
26 Aug 2021 | USD | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 89,200 |
25 Aug 2021 | USD | 1.51 | 1.56 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 102,500 |
24 Aug 2021 | USD | 1.54 | 1.54 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 84,700 |
23 Aug 2021 | USD | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 101,000 |
20 Aug 2021 | USD | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 97,600 |
19 Aug 2021 | USD | 1.52 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 141,200 |
18 Aug 2021 | USD | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 253,000 |
17 Aug 2021 | USD | 1.52 | 1.55 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 154,900 |
16 Aug 2021 | USD | 1.5 | 1.56 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 193,200 |
13 Aug 2021 | USD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 115,300 |
12 Aug 2021 | USD | 1.5 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 129,700 |
11 Aug 2021 | USD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 107,700 |
10 Aug 2021 | USD | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 131,900 |
9 Aug 2021 | USD | 1.51 | 1.57 | 1.47 | 1.54 | 1.54 | +0.04 (+2.67%) | 120,700 |
6 Aug 2021 | USD | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 196,300 |