Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1.34 | 1.352 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 46,400 |
8 Oct 2021 | USD | 1.44 | 1.4451 | 1.2 | 1.29 | 1.29 | -0.02 (-1.53%) | 60,700 |
7 Oct 2021 | USD | 1.31 | 1.385 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 48,000 |
6 Oct 2021 | USD | 1.41 | 1.4645 | 1.22 | 1.34 | 1.34 | -0.11 (-7.59%) | 145,700 |
5 Oct 2021 | USD | 1.51 | 1.51 | 1.4101 | 1.45 | 1.45 | -0.02 (-1.36%) | 36,000 |
4 Oct 2021 | USD | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 42,200 |
1 Oct 2021 | USD | 1.5 | 1.51 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 40,300 |
30 Sep 2021 | USD | 1.63 | 1.6319 | 1.43 | 1.49 | 1.49 | -0.14 (-8.59%) | 147,000 |
29 Sep 2021 | USD | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 9,400 |
28 Sep 2021 | USD | 1.65 | 1.6999 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 17,900 |
27 Sep 2021 | USD | 1.68 | 1.7 | 1.6104 | 1.65 | 1.65 | -0.015 (-0.90%) | 81,400 |
24 Sep 2021 | USD | 1.6318 | 1.6899 | 1.63 | 1.665 | 1.665 | -0.025 (-1.48%) | 26,700 |
23 Sep 2021 | USD | 1.63 | 1.7 | 1.62 | 1.69 | 1.69 | +0.08 (+4.97%) | 36,600 |
22 Sep 2021 | USD | 1.63 | 1.6399 | 1.5901 | 1.61 | 1.61 | -0.02 (-1.23%) | 14,200 |
21 Sep 2021 | USD | 1.66 | 1.66 | 1.52 | 1.63 | 1.63 | -0.01 (-0.61%) | 55,400 |
20 Sep 2021 | USD | 1.69 | 1.7 | 1.5701 | 1.64 | 1.64 | -0.1 (-5.75%) | 45,600 |
17 Sep 2021 | USD | 1.7 | 1.74 | 1.65 | 1.74 | 1.74 | +0.02 (+1.16%) | 28,100 |
16 Sep 2021 | USD | 1.74 | 1.75 | 1.63 | 1.72 | 1.72 | 0.0 (0.0%) | 39,200 |
15 Sep 2021 | USD | 1.67 | 1.74 | 1.61 | 1.72 | 1.72 | +0.06 (+3.61%) | 225,900 |
14 Sep 2021 | USD | 1.68 | 1.7 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 29,600 |
13 Sep 2021 | USD | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 35,400 |
10 Sep 2021 | USD | 1.7 | 1.75 | 1.66 | 1.7 | 1.7 | +0.05 (+3.03%) | 44,800 |
9 Sep 2021 | USD | 1.65 | 1.7 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 67,100 |
8 Sep 2021 | USD | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 49,700 |
7 Sep 2021 | USD | 1.76 | 1.7995 | 1.7257 | 1.73 | 1.73 | -0.05 (-2.80%) | 33,000 |
3 Sep 2021 | USD | 1.81 | 1.81 | 1.75 | 1.7799 | 1.7799 | -0.01 (-0.56%) | 43,500 |
2 Sep 2021 | USD | 1.81 | 1.8499 | 1.785 | 1.79 | 1.79 | -0.03 (-1.65%) | 30,800 |
1 Sep 2021 | USD | 1.85 | 1.865 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 18,500 |
31 Aug 2021 | USD | 1.87 | 1.9 | 1.8104 | 1.84 | 1.84 | -0.01 (-0.54%) | 21,600 |
30 Aug 2021 | USD | 1.79 | 1.885 | 1.7401 | 1.85 | 1.85 | +0.09 (+5.11%) | 57,000 |