Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.665 | 1.7 | 1.6 | 1.62 | 24.3 | -0.08 (-4.71%) | 1,457,500 |
8 Oct 2021 | USD | 1.76 | 1.8 | 1.57 | 1.7 | 25.5 | -0.02 (-1.16%) | 3,988,200 |
7 Oct 2021 | USD | 1.6 | 1.75 | 1.52 | 1.72 | 25.8 | +0.15 (+9.55%) | 5,902,800 |
6 Oct 2021 | USD | 1.44 | 1.61 | 1.36 | 1.57 | 23.55 | +0.15 (+10.56%) | 3,766,100 |
5 Oct 2021 | USD | 1.5 | 1.51 | 1.41 | 1.42 | 21.3 | -0.08 (-5.33%) | 1,779,100 |
4 Oct 2021 | USD | 1.59 | 1.593 | 1.5 | 1.5 | 22.5 | -0.06 (-3.85%) | 942,300 |
1 Oct 2021 | USD | 1.59 | 1.59 | 1.55 | 1.56 | 23.4 | -0.03 (-1.89%) | 715,500 |
30 Sep 2021 | USD | 1.56 | 1.61 | 1.54 | 1.59 | 23.85 | +0.06 (+3.92%) | 815,900 |
29 Sep 2021 | USD | 1.56 | 1.59 | 1.53 | 1.53 | 22.95 | -0.01 (-0.65%) | 678,400 |
28 Sep 2021 | USD | 1.59 | 1.592 | 1.54 | 1.54 | 23.1 | -0.06 (-3.75%) | 915,700 |
27 Sep 2021 | USD | 1.65 | 1.67 | 1.6 | 1.6 | 24 | -0.02 (-1.23%) | 707,300 |
24 Sep 2021 | USD | 1.69 | 1.69 | 1.6 | 1.62 | 24.3 | -0.07 (-4.14%) | 755,900 |
23 Sep 2021 | USD | 1.6 | 1.69 | 1.591 | 1.69 | 25.35 | +0.12 (+7.64%) | 1,175,400 |
22 Sep 2021 | USD | 1.53 | 1.6 | 1.53 | 1.57 | 23.55 | +0.04 (+2.61%) | 717,900 |
21 Sep 2021 | USD | 1.53 | 1.57 | 1.51 | 1.53 | 22.95 | 0.0 (0.0%) | 920,300 |
20 Sep 2021 | USD | 1.59 | 1.59 | 1.51 | 1.53 | 22.95 | -0.11 (-6.71%) | 1,538,800 |
17 Sep 2021 | USD | 1.61 | 1.64 | 1.55 | 1.64 | 24.6 | +0.05 (+3.14%) | 1,554,800 |
16 Sep 2021 | USD | 1.61 | 1.637 | 1.55 | 1.59 | 23.85 | -0.05 (-3.05%) | 1,350,800 |
15 Sep 2021 | USD | 1.61 | 1.66 | 1.6 | 1.64 | 24.6 | +0.02 (+1.23%) | 557,200 |
14 Sep 2021 | USD | 1.69 | 1.7 | 1.6 | 1.62 | 24.3 | -0.07 (-4.14%) | 1,367,000 |
13 Sep 2021 | USD | 1.65 | 1.73 | 1.58 | 1.69 | 25.35 | +0.02 (+1.20%) | 2,627,500 |
10 Sep 2021 | USD | 1.68 | 1.68 | 1.61 | 1.67 | 25.05 | -0.01 (-0.60%) | 1,121,200 |
9 Sep 2021 | USD | 1.66 | 1.72 | 1.63 | 1.68 | 25.2 | +0.02 (+1.20%) | 934,200 |
8 Sep 2021 | USD | 1.78 | 1.78 | 1.63 | 1.66 | 24.9 | -0.09 (-5.14%) | 1,843,300 |
7 Sep 2021 | USD | 1.834 | 1.85 | 1.73 | 1.75 | 26.25 | -0.07 (-3.85%) | 1,567,800 |
3 Sep 2021 | USD | 1.9 | 1.9 | 1.81 | 1.82 | 27.3 | -0.07 (-3.70%) | 914,300 |
2 Sep 2021 | USD | 1.8 | 1.9 | 1.79 | 1.89 | 28.35 | +0.1 (+5.59%) | 1,165,500 |
1 Sep 2021 | USD | 1.888 | 1.888 | 1.78 | 1.79 | 26.85 | -0.08 (-4.28%) | 1,388,900 |
31 Aug 2021 | USD | 1.88 | 1.89 | 1.8 | 1.87 | 28.05 | -0.01 (-0.53%) | 1,498,300 |
30 Aug 2021 | USD | 1.9 | 1.92 | 1.85 | 1.88 | 28.2 | -0.02 (-1.05%) | 922,200 |