Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2021 | USD | 1.23 | 1.23 | 0.9901 | 1 | 1 | -0.03 (-2.91%) | 140,036 |
7 Oct 2021 | USD | 1.16 | 1.18 | 1.03 | 1.03 | 1.03 | -0.1 (-8.85%) | 27,729 |
6 Oct 2021 | USD | 1.26 | 1.26 | 1.07 | 1.13 | 1.13 | -0.12 (-9.60%) | 98,305 |
5 Oct 2021 | USD | 1.24 | 1.34 | 1.2393 | 1.25 | 1.25 | +0.04 (+3.31%) | 10,691 |
4 Oct 2021 | USD | 1.35 | 1.35 | 1.21 | 1.21 | 1.21 | -0.1 (-7.63%) | 87,729 |
1 Oct 2021 | USD | 1.35 | 1.4 | 1.27 | 1.31 | 1.31 | +0.07 (+5.65%) | 149,029 |
30 Sep 2021 | USD | 1.3801 | 1.3801 | 1.24 | 1.24 | 1.24 | -0.13 (-9.49%) | 14,295 |
29 Sep 2021 | USD | 1.46 | 1.46 | 1.33 | 1.37 | 1.37 | +0.11 (+8.73%) | 84,851 |
28 Sep 2021 | USD | 1.36 | 1.37 | 1.24 | 1.26 | 1.26 | -0.09 (-6.67%) | 134,437 |
27 Sep 2021 | USD | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 20,555 |
24 Sep 2021 | USD | 1.5 | 1.5 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 51,878 |
23 Sep 2021 | USD | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 216,091 |
22 Sep 2021 | USD | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.03 (+2.13%) | 18,887 |
21 Sep 2021 | USD | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 9,003 |
20 Sep 2021 | USD | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 86,460 |
17 Sep 2021 | USD | 1.34 | 1.38 | 1.325 | 1.38 | 1.38 | +0.04 (+2.99%) | 107,773 |
16 Sep 2021 | USD | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 16,165 |
15 Sep 2021 | USD | 1.275 | 1.33 | 1.275 | 1.33 | 1.33 | +0.13 (+10.83%) | 70,321 |
14 Sep 2021 | USD | 1.25 | 1.28 | 1.15 | 1.2 | 1.2 | -0.093 (-7.18%) | 8,672 |
13 Sep 2021 | USD | 1.23 | 1.2928 | 1.23 | 1.2928 | 1.2928 | +0.083 (+6.84%) | 2,149 |
10 Sep 2021 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 126 |
9 Sep 2021 | USD | 1.3 | 1.3 | 1.22 | 1.22 | 1.22 | -0.005 (-0.41%) | 18,435 |
8 Sep 2021 | USD | 1.14 | 1.32 | 1.12 | 1.225 | 1.225 | -0.005 (-0.41%) | 3,844 |
7 Sep 2021 | USD | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | -0.03 (-2.38%) | 2,555 |
3 Sep 2021 | USD | 1.3 | 1.3 | 1.17 | 1.26 | 1.26 | -0.059 (-4.51%) | 6,307 |
2 Sep 2021 | USD | 1.2 | 1.3195 | 1.18 | 1.3195 | 1.3195 | +0.045 (+3.53%) | 48,972 |
1 Sep 2021 | USD | 1.33 | 1.33 | 1.2745 | 1.2745 | 1.2745 | -0.056 (-4.17%) | 8,981 |
31 Aug 2021 | USD | 1.18 | 1.34 | 1.18 | 1.33 | 1.33 | +0.11 (+9.02%) | 167,159 |
30 Aug 2021 | USD | 1.2 | 1.22 | 1.165 | 1.22 | 1.22 | +0.05 (+4.27%) | 1,694 |
27 Aug 2021 | USD | 1.1599 | 1.17 | 1.12 | 1.17 | 1.17 | -0.025 (-2.09%) | 6,501 |