Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.99 | 2.01 | 1.94 | 2 | 8 | +0.01 (+0.50%) | 36,200 |
1 Oct 2021 | USD | 1.98 | 2.05 | 1.96 | 1.99 | 7.96 | +0.01 (+0.51%) | 82,500 |
30 Sep 2021 | USD | 2.1 | 2.1 | 1.91 | 1.98 | 7.92 | -0.06 (-2.94%) | 141,900 |
29 Sep 2021 | USD | 2.11 | 2.17 | 2.03 | 2.04 | 8.16 | -0.07 (-3.32%) | 131,300 |
28 Sep 2021 | USD | 2 | 2.12 | 1.89 | 2.11 | 8.44 | +0.06 (+2.93%) | 145,400 |
27 Sep 2021 | USD | 1.95 | 2.15 | 1.9 | 2.05 | 8.2 | +0.1 (+5.13%) | 536,200 |
24 Sep 2021 | USD | 1.78 | 1.97 | 1.78 | 1.95 | 7.8 | +0.14 (+7.73%) | 329,200 |
23 Sep 2021 | USD | 1.75 | 1.81 | 1.75 | 1.81 | 7.24 | 0.0 (0.0%) | 40,200 |
22 Sep 2021 | USD | 1.76 | 1.81 | 1.65 | 1.81 | 7.24 | +0.03 (+1.69%) | 50,700 |
21 Sep 2021 | USD | 1.74 | 1.81 | 1.73 | 1.78 | 7.12 | +0.01 (+0.56%) | 32,700 |
20 Sep 2021 | USD | 1.75 | 1.83 | 1.7 | 1.77 | 7.08 | +0.02 (+1.14%) | 71,600 |
17 Sep 2021 | USD | 1.58 | 1.8 | 1.57 | 1.75 | 7 | +0.16 (+10.06%) | 247,400 |
16 Sep 2021 | USD | 1.57 | 1.6 | 1.49 | 1.59 | 6.36 | +0.03 (+1.92%) | 63,000 |
15 Sep 2021 | USD | 1.53 | 1.61 | 1.43 | 1.56 | 6.24 | +0.04 (+2.63%) | 42,100 |
14 Sep 2021 | USD | 1.57 | 1.57 | 1.52 | 1.52 | 6.08 | -0.02 (-1.30%) | 18,900 |
13 Sep 2021 | USD | 1.54 | 1.56 | 1.52 | 1.54 | 6.16 | 0.0 (0.0%) | 13,500 |
10 Sep 2021 | USD | 1.47 | 1.55 | 1.45 | 1.54 | 6.16 | +0.02 (+1.32%) | 15,500 |
9 Sep 2021 | USD | 1.47 | 1.61 | 1.47 | 1.52 | 6.08 | +0.05 (+3.40%) | 43,200 |
8 Sep 2021 | USD | 1.48 | 1.48 | 1.42 | 1.47 | 5.88 | +0.01 (+0.68%) | 19,000 |
7 Sep 2021 | USD | 1.53 | 1.55 | 1.41 | 1.46 | 5.84 | -0.09 (-5.81%) | 63,400 |
3 Sep 2021 | USD | 1.5 | 1.55 | 1.45 | 1.55 | 6.2 | +0.05 (+3.33%) | 47,900 |
2 Sep 2021 | USD | 1.48 | 1.51 | 1.45 | 1.5 | 6 | +0.01 (+0.67%) | 97,300 |
1 Sep 2021 | USD | 1.58 | 1.58 | 1.43 | 1.49 | 5.96 | -0.07 (-4.49%) | 118,100 |
31 Aug 2021 | USD | 1.56 | 1.6 | 1.47 | 1.56 | 6.24 | -0.01 (-0.64%) | 44,300 |
30 Aug 2021 | USD | 1.65 | 1.66 | 1.54 | 1.57 | 6.28 | -0.08 (-4.85%) | 103,500 |
27 Aug 2021 | USD | 1.66 | 1.7 | 1.55 | 1.65 | 6.6 | -0.01 (-0.60%) | 134,800 |
26 Aug 2021 | USD | 1.49 | 1.75 | 1.49 | 1.66 | 6.64 | +0.19 (+12.93%) | 453,800 |
25 Aug 2021 | USD | 1.45 | 1.47 | 1.43 | 1.47 | 5.88 | +0.03 (+2.08%) | 8,100 |
24 Aug 2021 | USD | 1.45 | 1.45 | 1.4 | 1.44 | 5.76 | -0.01 (-0.69%) | 46,800 |
23 Aug 2021 | USD | 1.39 | 1.46 | 1.39 | 1.45 | 5.8 | +0.03 (+2.11%) | 30,300 |