Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.015 | 1.02 | 0.99 | 1 | 1 | -0.045 (-4.31%) | 106,800 |
1 Oct 2021 | USD | 1.07 | 1.07 | 1.01 | 1.045 | 1.045 | -0.003 (-0.29%) | 30,500 |
30 Sep 2021 | USD | 1 | 1.06 | 1 | 1.048 | 1.048 | +0.038 (+3.76%) | 82,100 |
29 Sep 2021 | USD | 1.074 | 1.074 | 1.01 | 1.01 | 1.01 | -0.09 (-8.18%) | 92,200 |
28 Sep 2021 | USD | 1.095 | 1.1 | 1.08 | 1.1 | 1.1 | -0.001 (-0.09%) | 25,200 |
27 Sep 2021 | USD | 1.15 | 1.15 | 1.1 | 1.101 | 1.101 | -0.059 (-5.09%) | 117,900 |
24 Sep 2021 | USD | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 52,200 |
23 Sep 2021 | USD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 65,500 |
22 Sep 2021 | USD | 1.03 | 1.1 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 49,300 |
21 Sep 2021 | USD | 1.01 | 1.049 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 85,700 |
20 Sep 2021 | USD | 1 | 1.045 | 1 | 1.02 | 1.02 | -0.06 (-5.56%) | 19,600 |
17 Sep 2021 | USD | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 55,900 |
16 Sep 2021 | USD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 18,400 |
15 Sep 2021 | USD | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | +0.08 (+7.48%) | 104,300 |
14 Sep 2021 | USD | 1.11 | 1.15 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 62,500 |
13 Sep 2021 | USD | 1.1 | 1.14 | 1.07 | 1.11 | 1.11 | +0.1 (+9.90%) | 214,700 |
10 Sep 2021 | USD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | +0.019 (+1.92%) | 89,300 |
9 Sep 2021 | USD | 0.97 | 1.015 | 0.97 | 0.991 | 0.991 | -0.024 (-2.36%) | 70,700 |
8 Sep 2021 | USD | 1.03 | 1.05 | 1.008 | 1.015 | 1.015 | -0.005 (-0.49%) | 95,500 |
7 Sep 2021 | USD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.015 (-1.45%) | 104,100 |
3 Sep 2021 | USD | 1.03 | 1.05 | 1.02 | 1.035 | 1.035 | -0.005 (-0.48%) | 77,500 |
2 Sep 2021 | USD | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | +0.046 (+4.63%) | 39,700 |
1 Sep 2021 | USD | 0.98 | 1.02 | 0.97 | 0.994 | 0.994 | +0.004 (+0.40%) | 32,300 |
31 Aug 2021 | USD | 0.971 | 0.99 | 0.962 | 0.99 | 0.99 | +0.019 (+1.96%) | 27,200 |
30 Aug 2021 | USD | 0.938 | 0.98 | 0.938 | 0.971 | 0.971 | +0.016 (+1.68%) | 13,200 |
27 Aug 2021 | USD | 0.96 | 0.96 | 0.922 | 0.955 | 0.955 | +0.025 (+2.69%) | 23,700 |
26 Aug 2021 | USD | 0.975 | 0.99 | 0.93 | 0.93 | 0.93 | -0.041 (-4.22%) | 28,200 |
25 Aug 2021 | USD | 0.948 | 1.01 | 0.948 | 0.971 | 0.971 | +0.001 (+0.10%) | 26,000 |
24 Aug 2021 | USD | 0.9 | 1 | 0.9 | 0.97 | 0.97 | +0.065 (+7.18%) | 28,100 |
23 Aug 2021 | USD | 0.903 | 0.925 | 0.875 | 0.905 | 0.905 | +0.025 (+2.84%) | 106,200 |