Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | USD | 1.55 | 1.63 | 1.5 | 1.62 | 6.48 | +0.08 (+5.19%) | 708,000 |
12 Oct 2021 | USD | 1.56 | 1.6 | 1.51 | 1.54 | 6.16 | 0.0 (0.0%) | 628,100 |
11 Oct 2021 | USD | 1.49 | 1.57 | 1.49 | 1.54 | 6.16 | +0.04 (+2.67%) | 431,900 |
8 Oct 2021 | USD | 1.51 | 1.56 | 1.47 | 1.5 | 6 | -0.01 (-0.66%) | 405,900 |
7 Oct 2021 | USD | 1.51 | 1.55 | 1.5 | 1.51 | 6.04 | -0.01 (-0.66%) | 249,800 |
6 Oct 2021 | USD | 1.5 | 1.53 | 1.45 | 1.52 | 6.08 | +0.01 (+0.66%) | 454,100 |
5 Oct 2021 | USD | 1.53 | 1.57 | 1.5 | 1.51 | 6.04 | -0.03 (-1.95%) | 474,800 |
4 Oct 2021 | USD | 1.59 | 1.59 | 1.52 | 1.54 | 6.16 | -0.05 (-3.14%) | 385,300 |
1 Oct 2021 | USD | 1.59 | 1.61 | 1.56 | 1.59 | 6.36 | -0.01 (-0.63%) | 231,700 |
30 Sep 2021 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 6.4 | +0.01 (+0.63%) | 470,400 |
29 Sep 2021 | USD | 1.64 | 1.69 | 1.57 | 1.59 | 6.36 | -0.04 (-2.45%) | 1,036,400 |
28 Sep 2021 | USD | 1.64 | 1.66 | 1.58 | 1.63 | 6.52 | 0.0 (0.0%) | 328,700 |
27 Sep 2021 | USD | 1.6 | 1.66 | 1.59 | 1.63 | 6.52 | +0.03 (+1.88%) | 343,900 |
24 Sep 2021 | USD | 1.62 | 1.63 | 1.58 | 1.6 | 6.4 | -0.04 (-2.44%) | 312,100 |
23 Sep 2021 | USD | 1.6 | 1.67 | 1.56 | 1.64 | 6.56 | +0.04 (+2.50%) | 587,400 |
22 Sep 2021 | USD | 1.59 | 1.65 | 1.56 | 1.6 | 6.4 | +0.04 (+2.56%) | 644,400 |
21 Sep 2021 | USD | 1.59 | 1.63 | 1.55 | 1.56 | 6.24 | 0.0 (0.0%) | 542,800 |
20 Sep 2021 | USD | 1.62 | 1.62 | 1.53 | 1.56 | 6.24 | -0.07 (-4.29%) | 580,200 |
17 Sep 2021 | USD | 1.65 | 1.67 | 1.57 | 1.63 | 6.52 | -0.02 (-1.21%) | 458,700 |
16 Sep 2021 | USD | 1.66 | 1.68 | 1.61 | 1.65 | 6.6 | -0.02 (-1.20%) | 457,100 |
15 Sep 2021 | USD | 1.61 | 1.7 | 1.55 | 1.67 | 6.68 | +0.08 (+5.03%) | 717,700 |
14 Sep 2021 | USD | 1.67 | 1.7 | 1.58 | 1.59 | 6.36 | -0.08 (-4.79%) | 1,198,292 |
13 Sep 2021 | USD | 1.66 | 1.72 | 1.62 | 1.67 | 6.68 | +0.01 (+0.60%) | 745,368 |
10 Sep 2021 | USD | 1.71 | 1.74 | 1.66 | 1.66 | 6.64 | -0.07 (-4.05%) | 504,400 |
9 Sep 2021 | USD | 1.69 | 1.79 | 1.69 | 1.73 | 6.92 | +0.04 (+2.37%) | 814,500 |
8 Sep 2021 | USD | 1.74 | 1.76 | 1.64 | 1.69 | 6.76 | -0.08 (-4.52%) | 1,543,700 |
7 Sep 2021 | USD | 1.89 | 1.91 | 1.75 | 1.77 | 7.08 | -0.12 (-6.35%) | 1,087,900 |
3 Sep 2021 | USD | 1.98 | 2.01 | 1.82 | 1.89 | 7.56 | -0.16 (-7.80%) | 2,002,900 |
2 Sep 2021 | USD | 2 | 2.27 | 1.88 | 2.05 | 8.2 | +0.22 (+12.02%) | 14,217,900 |
1 Sep 2021 | USD | 1.87 | 1.93 | 1.79 | 1.83 | 7.32 | -0.07 (-3.68%) | 1,509,600 |