Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 0.8616 | 0.91 | 0.8395 | 0.8951 | 0.8951 | +0.025 (+2.89%) | 48,199 |
7 Dec 2021 | USD | 0.844 | 0.89 | 0.8271 | 0.87 | 0.87 | +0.028 (+3.30%) | 112,187 |
6 Dec 2021 | USD | 0.8001 | 0.8799 | 0.78 | 0.8422 | 0.8422 | +0.002 (+0.26%) | 107,268 |
3 Dec 2021 | USD | 0.88 | 0.9 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 78,200 |
2 Dec 2021 | USD | 0.93 | 0.94 | 0.85 | 0.89 | 0.89 | -0.04 (-4.30%) | 288,600 |
1 Dec 2021 | USD | 1.02 | 1.02 | 0.9 | 0.93 | 0.93 | -0.08 (-7.92%) | 224,600 |
30 Nov 2021 | USD | 1.02 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 196,500 |
29 Nov 2021 | USD | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 397,500 |
26 Nov 2021 | USD | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 49,300 |
24 Nov 2021 | USD | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 58,100 |
23 Nov 2021 | USD | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 91,000 |
22 Nov 2021 | USD | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 281,600 |
19 Nov 2021 | USD | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 135,200 |
18 Nov 2021 | USD | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 314,000 |
17 Nov 2021 | USD | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 144,800 |
16 Nov 2021 | USD | 1.14 | 1.15 | 1.07 | 1.14 | 1.14 | -0.01 (-0.87%) | 202,000 |
15 Nov 2021 | USD | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 159,900 |
12 Nov 2021 | USD | 1.11 | 1.16 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 181,300 |
11 Nov 2021 | USD | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 97,800 |
10 Nov 2021 | USD | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -0.07 (-5.88%) | 317,500 |
9 Nov 2021 | USD | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 347,400 |
8 Nov 2021 | USD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 463,700 |
5 Nov 2021 | USD | 1.14 | 1.24 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,337,600 |
4 Nov 2021 | USD | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 643,100 |
3 Nov 2021 | USD | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 365,800 |
2 Nov 2021 | USD | 1.09 | 1.12 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 815,600 |
1 Nov 2021 | USD | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 380,400 |
29 Oct 2021 | USD | 1.07 | 1.19 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 1,466,900 |
28 Oct 2021 | USD | 1.06 | 1.14 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 874,200 |
27 Oct 2021 | USD | 1.02 | 1.13 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 302,700 |