Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 1.59 | 1.59 | 1.34 | 1.36 | 1.36 | -0.24 (-15%) | 31,005 |
12 Nov 2021 | USD | 1.47 | 1.62 | 1.47 | 1.6 | 1.6 | +0.11 (+7.38%) | 66,900 |
11 Nov 2021 | USD | 1.46 | 1.51 | 1.33 | 1.49 | 1.49 | +0.32 (+27.35%) | 80,200 |
10 Nov 2021 | USD | 1.31 | 1.35 | 1.17 | 1.17 | 1.17 | -0.21 (-15.22%) | 43,100 |
9 Nov 2021 | USD | 1.49 | 1.49 | 1.29 | 1.38 | 1.38 | -0.06 (-4.17%) | 15,300 |
8 Nov 2021 | USD | 1.45 | 1.45 | 1.33 | 1.44 | 1.44 | +0.09 (+6.67%) | 38,800 |
5 Nov 2021 | USD | 1.41 | 1.41 | 1.24 | 1.35 | 1.35 | +0.01 (+0.75%) | 61,900 |
4 Nov 2021 | USD | 1.35 | 1.45 | 1.22 | 1.34 | 1.34 | +0.07 (+5.51%) | 42,500 |
3 Nov 2021 | USD | 1.43 | 1.43 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 48,900 |
2 Nov 2021 | USD | 1.35 | 1.46 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 17,200 |
1 Nov 2021 | USD | 1.43 | 1.48 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 98,700 |
29 Oct 2021 | USD | 1.19 | 1.31 | 1.165 | 1.3 | 1.3 | +0.15 (+13.04%) | 45,400 |
28 Oct 2021 | USD | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 58,100 |
27 Oct 2021 | USD | 1.28 | 1.28 | 1.169 | 1.18 | 1.18 | +0.02 (+1.72%) | 4,500 |
26 Oct 2021 | USD | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | -0.11 (-8.66%) | 32,100 |
25 Oct 2021 | USD | 1.24 | 1.3 | 1.18 | 1.27 | 1.27 | +0.006 (+0.47%) | 7,900 |
22 Oct 2021 | USD | 1.31 | 1.31 | 1.12 | 1.264 | 1.264 | +0.024 (+1.94%) | 6,500 |
21 Oct 2021 | USD | 1.22 | 1.321 | 1.21 | 1.24 | 1.24 | +0.115 (+10.22%) | 18,500 |
20 Oct 2021 | USD | 1.12 | 1.15 | 1.05 | 1.125 | 1.125 | +0.075 (+7.14%) | 33,300 |
19 Oct 2021 | USD | 1.1 | 1.13 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 43,350 |
18 Oct 2021 | USD | 1.1 | 1.1288 | 1.045 | 1.05 | 1.05 | -0.105 (-9.09%) | 282,102 |
15 Oct 2021 | USD | 1.17 | 1.17 | 1.1 | 1.155 | 1.155 | -0.015 (-1.28%) | 21,800 |
14 Oct 2021 | USD | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 8,500 |
13 Oct 2021 | USD | 1.152 | 1.18 | 1.08 | 1.18 | 1.18 | +0.08 (+7.27%) | 19,300 |
12 Oct 2021 | USD | 1.19 | 1.23 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 138,500 |
11 Oct 2021 | USD | 1.17 | 1.23 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 41,600 |
8 Oct 2021 | USD | 1.27 | 1.36 | 1.05 | 1.2 | 1.2 | -0.16 (-11.76%) | 116,700 |
7 Oct 2021 | USD | 1.2 | 1.48 | 1.2 | 1.36 | 1.36 | +0.1 (+7.94%) | 15,700 |
6 Oct 2021 | USD | 1.15 | 1.43 | 1.145 | 1.26 | 1.26 | +0.066 (+5.53%) | 62,000 |
5 Oct 2021 | USD | 1.2 | 1.2 | 1.17 | 1.194 | 1.194 | -0.006 (-0.50%) | 11,200 |