Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2021 | USD | 1.13 | 1.16 | 1.13 | 1.13 | 4.52 | -0.01 (-0.88%) | 10,000 |
1 Oct 2021 | USD | 1.15 | 1.18 | 1.14 | 1.14 | 4.56 | -0.01 (-0.87%) | 37,800 |
30 Sep 2021 | USD | 1.17 | 1.21 | 1.14 | 1.15 | 4.6 | 0.0 (0.0%) | 35,900 |
29 Sep 2021 | USD | 1.11 | 1.21 | 1.11 | 1.15 | 4.6 | +0.01 (+0.88%) | 64,400 |
28 Sep 2021 | USD | 1.16 | 1.2 | 1.12 | 1.14 | 4.56 | -0.04 (-3.39%) | 62,800 |
27 Sep 2021 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 4.72 | 0.0 (0.0%) | 44,000 |
24 Sep 2021 | USD | 1.21 | 1.24 | 1.18 | 1.18 | 4.72 | -0.02 (-1.67%) | 12,500 |
23 Sep 2021 | USD | 1.23 | 1.23 | 1.16 | 1.2 | 4.8 | 0.0 (0.0%) | 12,200 |
22 Sep 2021 | USD | 1.17 | 1.2 | 1.16 | 1.2 | 4.8 | +0.04 (+3.45%) | 21,900 |
21 Sep 2021 | USD | 1.2 | 1.28 | 1.16 | 1.16 | 4.64 | -0.05 (-4.13%) | 30,800 |
20 Sep 2021 | USD | 1.21 | 1.25 | 1.19 | 1.21 | 4.84 | -0.03 (-2.42%) | 40,500 |
17 Sep 2021 | USD | 1.29 | 1.29 | 1.22 | 1.24 | 4.96 | -0.06 (-4.62%) | 17,600 |
16 Sep 2021 | USD | 1.18 | 1.3 | 1.16 | 1.3 | 5.2 | +0.09 (+7.44%) | 326,900 |
15 Sep 2021 | USD | 1.17 | 1.25 | 1.17 | 1.21 | 4.84 | +0.03 (+2.54%) | 44,600 |
14 Sep 2021 | USD | 1.17 | 1.27 | 1.16 | 1.18 | 4.72 | -0.01 (-0.84%) | 60,500 |
13 Sep 2021 | USD | 1.24 | 1.3 | 1.16 | 1.19 | 4.76 | -0.06 (-4.80%) | 40,600 |
10 Sep 2021 | USD | 1.27 | 1.3 | 1.25 | 1.25 | 5 | -0.04 (-3.10%) | 11,900 |
9 Sep 2021 | USD | 1.22 | 1.29 | 1.22 | 1.29 | 5.16 | +0.04 (+3.20%) | 44,100 |
8 Sep 2021 | USD | 1.27 | 1.29 | 1.23 | 1.25 | 5 | -0.01 (-0.79%) | 21,500 |
7 Sep 2021 | USD | 1.26 | 1.29 | 1.26 | 1.26 | 5.04 | -0.01 (-0.79%) | 16,100 |
3 Sep 2021 | USD | 1.31 | 1.32 | 1.26 | 1.27 | 5.08 | -0.04 (-3.05%) | 19,100 |
2 Sep 2021 | USD | 1.33 | 1.35 | 1.3 | 1.31 | 5.24 | +0.01 (+0.77%) | 41,900 |
1 Sep 2021 | USD | 1.3 | 1.32 | 1.28 | 1.3 | 5.2 | +0.02 (+1.56%) | 9,900 |
31 Aug 2021 | USD | 1.26 | 1.3 | 1.26 | 1.28 | 5.12 | -0.01 (-0.78%) | 27,000 |
30 Aug 2021 | USD | 1.31 | 1.31 | 1.25 | 1.29 | 5.16 | 0.0 (0.0%) | 10,100 |
27 Aug 2021 | USD | 1.28 | 1.32 | 1.27 | 1.29 | 5.16 | +0.02 (+1.57%) | 13,500 |
26 Aug 2021 | USD | 1.25 | 1.34 | 1.23 | 1.27 | 5.08 | -0.02 (-1.55%) | 24,700 |
25 Aug 2021 | USD | 1.24 | 1.29 | 1.2 | 1.29 | 5.16 | +0.05 (+4.03%) | 55,400 |
24 Aug 2021 | USD | 1.2 | 1.27 | 1.2 | 1.24 | 4.96 | +0.05 (+4.20%) | 27,800 |
23 Aug 2021 | USD | 1.19 | 1.27 | 1.17 | 1.19 | 4.76 | +0.01 (+0.85%) | 18,400 |