Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 1.26 | 1.26 | 1.192 | 1.24 | 1.24 | -0.015 (-1.20%) | 129,300 |
4 Oct 2021 | USD | 1.34 | 1.34 | 1.21 | 1.255 | 1.255 | -0.035 (-2.71%) | 169,500 |
1 Oct 2021 | USD | 1.3 | 1.37 | 1.25 | 1.29 | 1.29 | -0.11 (-7.86%) | 124,000 |
30 Sep 2021 | USD | 1.36 | 1.44 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 73,100 |
29 Sep 2021 | USD | 1.39 | 1.437 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 59,500 |
28 Sep 2021 | USD | 1.5 | 1.52 | 1.36 | 1.38 | 1.38 | -0.12 (-8%) | 133,100 |
27 Sep 2021 | USD | 1.43 | 1.55 | 1.33 | 1.5 | 1.5 | +0.06 (+4.17%) | 177,300 |
24 Sep 2021 | USD | 1.32 | 1.45 | 1.3 | 1.44 | 1.44 | +0.12 (+9.09%) | 64,600 |
23 Sep 2021 | USD | 1.31 | 1.38 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 42,200 |
22 Sep 2021 | USD | 1.3 | 1.401 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 67,700 |
21 Sep 2021 | USD | 1.32 | 1.38 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 58,800 |
20 Sep 2021 | USD | 1.33 | 1.39 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 74,800 |
17 Sep 2021 | USD | 1.44 | 1.58 | 1.35 | 1.37 | 1.37 | -0.08 (-5.52%) | 120,300 |
16 Sep 2021 | USD | 1.43 | 1.54 | 1.35 | 1.45 | 1.45 | +0.05 (+3.57%) | 105,400 |
15 Sep 2021 | USD | 1.38 | 1.44 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 80,100 |
14 Sep 2021 | USD | 1.49 | 1.5 | 1.4 | 1.42 | 1.42 | -0.08 (-5.33%) | 63,300 |
13 Sep 2021 | USD | 1.49 | 1.55 | 1.41 | 1.5 | 1.5 | -0.02 (-1.32%) | 54,000 |
10 Sep 2021 | USD | 1.53 | 1.58 | 1.41 | 1.52 | 1.52 | 0.0 (0.0%) | 57,700 |
9 Sep 2021 | USD | 1.53 | 1.55 | 1.44 | 1.52 | 1.52 | -0.01 (-0.65%) | 56,200 |
8 Sep 2021 | USD | 1.59 | 1.68 | 1.32 | 1.53 | 1.53 | -0.09 (-5.56%) | 143,300 |
7 Sep 2021 | USD | 1.6 | 1.665 | 1.52 | 1.62 | 1.62 | +0.02 (+1.25%) | 59,800 |
3 Sep 2021 | USD | 1.66 | 1.745 | 1.6 | 1.6 | 1.6 | -0.09 (-5.33%) | 63,800 |
2 Sep 2021 | USD | 1.7 | 1.85 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 72,200 |
1 Sep 2021 | USD | 1.76 | 1.78 | 1.6 | 1.71 | 1.71 | +0.05 (+3.01%) | 53,200 |
31 Aug 2021 | USD | 1.63 | 1.72 | 1.55 | 1.66 | 1.66 | +0.04 (+2.47%) | 107,000 |
30 Aug 2021 | USD | 1.68 | 1.781 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 56,300 |
27 Aug 2021 | USD | 1.71 | 1.75 | 1.67 | 1.71 | 1.71 | -0.01 (-0.58%) | 31,000 |
26 Aug 2021 | USD | 1.73 | 1.806 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 33,700 |
25 Aug 2021 | USD | 1.65 | 1.85 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 28,200 |
24 Aug 2021 | USD | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 37,200 |