Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 1.14 | 1.14 | 1 | 1.06 | 5.3 | -0.04 (-3.64%) | 152,000 |
19 Nov 2021 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 5.5 | -0.02 (-1.79%) | 19,300 |
18 Nov 2021 | USD | 1.12 | 1.15 | 1.1 | 1.12 | 5.6 | +0.02 (+1.82%) | 54,000 |
17 Nov 2021 | USD | 1.2 | 1.23 | 1.08 | 1.1 | 5.5 | -0.12 (-9.84%) | 254,400 |
16 Nov 2021 | USD | 1.22 | 1.23 | 1.16 | 1.22 | 6.1 | +0.01 (+0.83%) | 141,900 |
15 Nov 2021 | USD | 1.21 | 1.25 | 1.21 | 1.21 | 6.05 | -0.01 (-0.82%) | 32,500 |
12 Nov 2021 | USD | 1.22 | 1.24 | 1.22 | 1.22 | 6.1 | 0.0 (0.0%) | 19,000 |
11 Nov 2021 | USD | 1.22 | 1.26 | 1.21 | 1.22 | 6.1 | 0.0 (0.0%) | 12,100 |
10 Nov 2021 | USD | 1.27 | 1.27 | 1.22 | 1.22 | 6.1 | -0.03 (-2.40%) | 32,800 |
9 Nov 2021 | USD | 1.25 | 1.28 | 1.25 | 1.25 | 6.25 | 0.0 (0.0%) | 51,500 |
8 Nov 2021 | USD | 1.25 | 1.29 | 1.22 | 1.25 | 6.25 | -0.01 (-0.79%) | 63,200 |
5 Nov 2021 | USD | 1.34 | 1.34 | 1.25 | 1.26 | 6.3 | -0.1 (-7.35%) | 100,300 |
4 Nov 2021 | USD | 1.37 | 1.37 | 1.3 | 1.36 | 6.8 | +0.01 (+0.74%) | 38,500 |
3 Nov 2021 | USD | 1.29 | 1.4 | 1.27 | 1.35 | 6.75 | +0.06 (+4.65%) | 196,800 |
2 Nov 2021 | USD | 1.34 | 1.34 | 1.27 | 1.29 | 6.45 | -0.05 (-3.73%) | 71,900 |
1 Nov 2021 | USD | 1.36 | 1.38 | 1.31 | 1.34 | 6.7 | +0.03 (+2.29%) | 72,500 |
29 Oct 2021 | USD | 1.25 | 1.36 | 1.25 | 1.31 | 6.55 | +0.05 (+3.97%) | 210,100 |
28 Oct 2021 | USD | 1.25 | 1.31 | 1.24 | 1.26 | 6.3 | -0.01 (-0.79%) | 50,700 |
27 Oct 2021 | USD | 1.32 | 1.33 | 1.26 | 1.27 | 6.35 | -0.07 (-5.22%) | 73,500 |
26 Oct 2021 | USD | 1.35 | 1.39 | 1.23 | 1.34 | 6.7 | +0.1 (+8.06%) | 274,800 |
25 Oct 2021 | USD | 1.23 | 1.24 | 1.21 | 1.24 | 6.2 | 0.0 (0.0%) | 36,100 |
22 Oct 2021 | USD | 1.27 | 1.27 | 1.21 | 1.24 | 6.2 | -0.02 (-1.59%) | 44,300 |
21 Oct 2021 | USD | 1.25 | 1.35 | 1.21 | 1.26 | 6.3 | -0.01 (-0.79%) | 248,800 |
20 Oct 2021 | USD | 1.21 | 1.3 | 1.18 | 1.27 | 6.35 | +0.07 (+5.83%) | 330,400 |
19 Oct 2021 | USD | 1.22 | 1.22 | 1.18 | 1.2 | 6 | -0.01 (-0.83%) | 34,000 |
18 Oct 2021 | USD | 1.21 | 1.21 | 1.19 | 1.21 | 6.05 | +0.01 (+0.83%) | 13,900 |
15 Oct 2021 | USD | 1.22 | 1.22 | 1.2 | 1.2 | 6 | 0.0 (0.0%) | 9,000 |
14 Oct 2021 | USD | 1.22 | 1.24 | 1.2 | 1.2 | 6 | -0.02 (-1.64%) | 57,700 |
13 Oct 2021 | USD | 1.28 | 1.29 | 1.17 | 1.22 | 6.1 | -0.05 (-3.94%) | 128,300 |
12 Oct 2021 | USD | 1.28 | 1.33 | 1.24 | 1.27 | 6.35 | +0.01 (+0.79%) | 121,100 |