Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.51 | 1.55 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 362,800 |
1 Oct 2021 | USD | 1.54 | 1.55 | 1.46 | 1.55 | 1.55 | +0.03 (+1.97%) | 350,100 |
30 Sep 2021 | USD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 251,200 |
29 Sep 2021 | USD | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 421,700 |
28 Sep 2021 | USD | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 397,000 |
27 Sep 2021 | USD | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | -0.04 (-2.47%) | 652,400 |
24 Sep 2021 | USD | 1.6 | 1.64 | 1.58 | 1.62 | 1.62 | +0.02 (+1.25%) | 263,500 |
23 Sep 2021 | USD | 1.59 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 211,300 |
22 Sep 2021 | USD | 1.61 | 1.61 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 186,400 |
21 Sep 2021 | USD | 1.6 | 1.62 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 247,800 |
20 Sep 2021 | USD | 1.67 | 1.67 | 1.55 | 1.59 | 1.59 | -0.05 (-3.05%) | 394,600 |
17 Sep 2021 | USD | 1.6 | 1.64 | 1.59 | 1.64 | 1.64 | +0.02 (+1.23%) | 309,800 |
16 Sep 2021 | USD | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 233,300 |
15 Sep 2021 | USD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 183,300 |
14 Sep 2021 | USD | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 260,400 |
13 Sep 2021 | USD | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | +0.07 (+4.49%) | 431,900 |
10 Sep 2021 | USD | 1.6 | 1.62 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 288,100 |
9 Sep 2021 | USD | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 228,700 |
8 Sep 2021 | USD | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 243,000 |
7 Sep 2021 | USD | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 288,900 |
3 Sep 2021 | USD | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 236,000 |
2 Sep 2021 | USD | 1.62 | 1.69 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 562,700 |
1 Sep 2021 | USD | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 194,000 |
31 Aug 2021 | USD | 1.58 | 1.62 | 1.56 | 1.6 | 1.6 | +0.05 (+3.23%) | 278,700 |
30 Aug 2021 | USD | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 185,900 |
27 Aug 2021 | USD | 1.54 | 1.6 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 262,100 |
26 Aug 2021 | USD | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 307,900 |
25 Aug 2021 | USD | 1.6 | 1.62 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 257,700 |
24 Aug 2021 | USD | 1.53 | 1.62 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 359,700 |
23 Aug 2021 | USD | 1.52 | 1.57 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 561,100 |