Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.85 | 1.88 | 1.8016 | 1.88 | 1.88 | +0.07 (+3.87%) | 175,468 |
1 Oct 2021 | USD | 1.84 | 1.88 | 1.76 | 1.81 | 1.81 | -0.04 (-2.16%) | 128,200 |
30 Sep 2021 | USD | 1.77 | 1.86 | 1.75 | 1.85 | 1.85 | +0.09 (+5.11%) | 267,800 |
29 Sep 2021 | USD | 1.85 | 1.86 | 1.75 | 1.76 | 1.76 | -0.1 (-5.38%) | 148,500 |
28 Sep 2021 | USD | 1.87 | 1.88 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 182,300 |
27 Sep 2021 | USD | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | +0.09 (+5.00%) | 144,200 |
24 Sep 2021 | USD | 1.81 | 1.88 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 194,700 |
23 Sep 2021 | USD | 1.91 | 1.93 | 1.8 | 1.83 | 1.83 | -0.07 (-3.68%) | 163,800 |
22 Sep 2021 | USD | 1.89 | 1.93 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 65,600 |
21 Sep 2021 | USD | 1.92 | 1.92 | 1.79 | 1.89 | 1.89 | +0.1 (+5.59%) | 188,100 |
20 Sep 2021 | USD | 1.88 | 1.89 | 1.79 | 1.79 | 1.79 | -0.13 (-6.77%) | 253,000 |
17 Sep 2021 | USD | 1.95 | 1.97 | 1.9 | 1.92 | 1.92 | -0.04 (-2.04%) | 151,200 |
16 Sep 2021 | USD | 1.97 | 2 | 1.92 | 1.96 | 1.96 | -0.03 (-1.51%) | 128,700 |
15 Sep 2021 | USD | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 126,300 |
14 Sep 2021 | USD | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 80,400 |
13 Sep 2021 | USD | 2.01 | 2.03 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 180,900 |
10 Sep 2021 | USD | 1.99 | 2 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 91,200 |
9 Sep 2021 | USD | 2 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 87,700 |
8 Sep 2021 | USD | 2 | 2.01 | 1.95 | 1.99 | 1.99 | -0.02 (-1.00%) | 200,800 |
7 Sep 2021 | USD | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 133,800 |
3 Sep 2021 | USD | 2.01 | 2.02 | 1.97 | 2 | 2 | 0.0 (0.0%) | 94,300 |
2 Sep 2021 | USD | 2.06 | 2.06 | 1.96 | 2 | 2 | -0.04 (-1.96%) | 80,700 |
1 Sep 2021 | USD | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | -0.01 (-0.49%) | 88,600 |
31 Aug 2021 | USD | 2.05 | 2.06 | 1.99 | 2.05 | 2.05 | +0.01 (+0.49%) | 73,900 |
30 Aug 2021 | USD | 2.09 | 2.09 | 2 | 2.04 | 2.04 | -0.03 (-1.45%) | 117,100 |
27 Aug 2021 | USD | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 76,700 |
26 Aug 2021 | USD | 2.04 | 2.12 | 2.04 | 2.06 | 2.06 | -0.02 (-0.96%) | 120,200 |
25 Aug 2021 | USD | 2.04 | 2.11 | 2.02 | 2.08 | 2.08 | +0.02 (+0.97%) | 82,900 |
24 Aug 2021 | USD | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | +0.14 (+7.29%) | 346,176 |
23 Aug 2021 | USD | 1.87 | 2.01 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 152,722 |