Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 1.27 | 1.27 | 1.18 | 1.2 | 36 | -0.07 (-5.51%) | 110,700 |
19 Nov 2021 | USD | 1.26 | 1.28 | 1.26 | 1.27 | 38.1 | +0.01 (+0.79%) | 94,900 |
18 Nov 2021 | USD | 1.27 | 1.28 | 1.25 | 1.26 | 37.8 | -0.02 (-1.56%) | 35,500 |
17 Nov 2021 | USD | 1.31 | 1.31 | 1.25 | 1.28 | 38.4 | -0.02 (-1.54%) | 61,800 |
16 Nov 2021 | USD | 1.32 | 1.32 | 1.24 | 1.3 | 39 | -0.02 (-1.52%) | 138,200 |
15 Nov 2021 | USD | 1.35 | 1.35 | 1.32 | 1.32 | 39.6 | -0.03 (-2.22%) | 45,500 |
12 Nov 2021 | USD | 1.37 | 1.38 | 1.31 | 1.35 | 40.5 | -0.01 (-0.74%) | 73,800 |
11 Nov 2021 | USD | 1.4 | 1.4 | 1.33 | 1.36 | 40.8 | 0.0 (0.0%) | 36,200 |
10 Nov 2021 | USD | 1.37 | 1.4 | 1.35 | 1.36 | 40.8 | -0.02 (-1.45%) | 50,300 |
9 Nov 2021 | USD | 1.38 | 1.42 | 1.372 | 1.38 | 41.4 | -0.01 (-0.72%) | 10,700 |
8 Nov 2021 | USD | 1.44 | 1.442 | 1.37 | 1.39 | 41.7 | -0.03 (-2.11%) | 54,900 |
5 Nov 2021 | USD | 1.42 | 1.44 | 1.37 | 1.42 | 42.6 | -0.01 (-0.70%) | 80,900 |
4 Nov 2021 | USD | 1.41 | 1.43 | 1.4 | 1.43 | 42.9 | +0.02 (+1.42%) | 37,600 |
3 Nov 2021 | USD | 1.392 | 1.41 | 1.392 | 1.41 | 42.3 | +0.02 (+1.44%) | 13,000 |
2 Nov 2021 | USD | 1.41 | 1.41 | 1.38 | 1.39 | 41.7 | -0.01 (-0.71%) | 26,200 |
1 Nov 2021 | USD | 1.39 | 1.41 | 1.384 | 1.4 | 42 | +0.01 (+0.72%) | 41,500 |
29 Oct 2021 | USD | 1.35 | 1.4 | 1.35 | 1.39 | 41.7 | +0.04 (+2.96%) | 25,300 |
28 Oct 2021 | USD | 1.34 | 1.379 | 1.33 | 1.35 | 40.5 | -0.01 (-0.74%) | 30,500 |
27 Oct 2021 | USD | 1.38 | 1.39 | 1.35 | 1.36 | 40.8 | -0.01 (-0.73%) | 44,500 |
26 Oct 2021 | USD | 1.32 | 1.37 | 1.32 | 1.37 | 41.1 | +0.04 (+3.01%) | 46,100 |
25 Oct 2021 | USD | 1.35 | 1.352 | 1.307 | 1.33 | 39.9 | -0.03 (-2.21%) | 35,900 |
22 Oct 2021 | USD | 1.356 | 1.375 | 1.35 | 1.36 | 40.8 | -0.02 (-1.45%) | 8,400 |
21 Oct 2021 | USD | 1.38 | 1.39 | 1.36 | 1.38 | 41.4 | -0.01 (-0.72%) | 34,500 |
20 Oct 2021 | USD | 1.4 | 1.455 | 1.35 | 1.39 | 41.7 | +0.06 (+4.51%) | 188,600 |
19 Oct 2021 | USD | 1.3 | 1.33 | 1.29 | 1.33 | 39.9 | +0.03 (+2.31%) | 51,800 |
18 Oct 2021 | USD | 1.28 | 1.31 | 1.26 | 1.3 | 39 | +0.03 (+2.36%) | 59,700 |
15 Oct 2021 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 38.1 | -0.02 (-1.55%) | 46,500 |
14 Oct 2021 | USD | 1.29 | 1.3 | 1.27 | 1.29 | 38.7 | 0.0 (0.0%) | 30,600 |
13 Oct 2021 | USD | 1.3 | 1.321 | 1.28 | 1.29 | 38.7 | 0.0 (0.0%) | 20,700 |
12 Oct 2021 | USD | 1.3 | 1.4 | 1.24 | 1.29 | 38.7 | 0.0 (0.0%) | 92,800 |