Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 1.12 | 1.2 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 25,100 |
7 Dec 2021 | USD | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | +0.04 (+3.64%) | 41,766 |
6 Dec 2021 | USD | 1.08 | 1.165 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 42,099 |
3 Dec 2021 | USD | 1.27 | 1.27 | 1.06 | 1.12 | 1.12 | -0.11 (-8.94%) | 41,400 |
2 Dec 2021 | USD | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 7,200 |
1 Dec 2021 | USD | 1.36 | 1.37 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 157,000 |
30 Nov 2021 | USD | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 37,300 |
29 Nov 2021 | USD | 1.38 | 1.42 | 1.29 | 1.32 | 1.32 | -0.06 (-4.35%) | 48,200 |
26 Nov 2021 | USD | 1.47 | 1.49 | 1.32 | 1.38 | 1.38 | -0.13 (-8.61%) | 71,100 |
24 Nov 2021 | USD | 1.75 | 1.75 | 1.5 | 1.51 | 1.51 | -0.15 (-9.04%) | 70,200 |
23 Nov 2021 | USD | 1.4 | 1.75 | 1.37 | 1.66 | 1.66 | +0.28 (+20.29%) | 197,300 |
22 Nov 2021 | USD | 1.29 | 1.4 | 1.28 | 1.38 | 1.38 | +0.08 (+6.15%) | 42,800 |
19 Nov 2021 | USD | 1.3 | 1.31 | 1.23 | 1.3 | 1.3 | -0.01 (-0.76%) | 119,500 |
18 Nov 2021 | USD | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -0.08 (-5.76%) | 23,900 |
17 Nov 2021 | USD | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 17,600 |
16 Nov 2021 | USD | 1.49 | 1.49 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 95,400 |
15 Nov 2021 | USD | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 14,500 |
12 Nov 2021 | USD | 1.5 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 13,900 |
11 Nov 2021 | USD | 1.44 | 1.59 | 1.44 | 1.56 | 1.56 | +0.12 (+8.33%) | 36,600 |
10 Nov 2021 | USD | 1.6 | 1.65 | 1.44 | 1.44 | 1.44 | -0.16 (-10%) | 101,600 |
9 Nov 2021 | USD | 1.69 | 1.69 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 73,800 |
8 Nov 2021 | USD | 1.76 | 1.8 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 67,000 |
5 Nov 2021 | USD | 1.65 | 1.8 | 1.48 | 1.7 | 1.7 | +0.1 (+6.25%) | 270,600 |
4 Nov 2021 | USD | 1.68 | 1.75 | 1.55 | 1.6 | 1.6 | -0.01 (-0.62%) | 82,200 |
3 Nov 2021 | USD | 1.55 | 1.71 | 1.55 | 1.61 | 1.61 | -0.01 (-0.62%) | 39,100 |
2 Nov 2021 | USD | 1.58 | 1.7 | 1.49 | 1.62 | 1.62 | -0.02 (-1.22%) | 94,840 |
1 Nov 2021 | USD | 1.6 | 1.65 | 1.44 | 1.64 | 1.64 | +0.07 (+4.46%) | 69,181 |
29 Oct 2021 | USD | 1.6 | 1.67 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 25,700 |
28 Oct 2021 | USD | 1.63 | 1.69 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 23,000 |
27 Oct 2021 | USD | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 18,300 |