Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 1.23 | 1.26 | 1.21 | 1.25 | 1,875 | -0.025 (-1.96%) | 254,200 |
16 Nov 2021 | USD | 1.16 | 1.48 | 1.12 | 1.275 | 1,912.5 | +0.145 (+12.83%) | 3,463,400 |
15 Nov 2021 | USD | 1.21 | 1.23 | 1.1 | 1.13 | 1,695 | -0.1 (-8.13%) | 423,900 |
12 Nov 2021 | USD | 1.22 | 1.25 | 1.22 | 1.23 | 1,845 | 0.0 (0.0%) | 47,900 |
11 Nov 2021 | USD | 1.26 | 1.287 | 1.22 | 1.23 | 1,845 | -0.05 (-3.91%) | 173,700 |
10 Nov 2021 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 1,920 | +0.05 (+4.07%) | 87,000 |
9 Nov 2021 | USD | 1.25 | 1.27 | 1.22 | 1.23 | 1,845 | -0.03 (-2.38%) | 133,700 |
8 Nov 2021 | USD | 1.26 | 1.28 | 1.25 | 1.26 | 1,890 | 0.0 (0.0%) | 177,300 |
5 Nov 2021 | USD | 1.34 | 1.34 | 1.25 | 1.26 | 1,890 | -0.09 (-6.67%) | 439,900 |
4 Nov 2021 | USD | 1.37 | 1.37 | 1.32 | 1.35 | 2,025 | 0.0 (0.0%) | 141,000 |
3 Nov 2021 | USD | 1.33 | 1.36 | 1.32 | 1.35 | 2,025 | 0.0 (0.0%) | 100,100 |
2 Nov 2021 | USD | 1.4 | 1.4 | 1.32 | 1.35 | 2,025 | -0.01 (-0.74%) | 236,400 |
1 Nov 2021 | USD | 1.38 | 1.38 | 1.32 | 1.36 | 2,040 | -0.02 (-1.45%) | 130,100 |
29 Oct 2021 | USD | 1.38 | 1.39 | 1.36 | 1.38 | 2,070 | +0.02 (+1.47%) | 44,800 |
28 Oct 2021 | USD | 1.34 | 1.4 | 1.34 | 1.36 | 2,040 | +0.02 (+1.49%) | 97,700 |
27 Oct 2021 | USD | 1.35 | 1.38 | 1.34 | 1.34 | 2,010 | -0.03 (-2.19%) | 130,300 |
26 Oct 2021 | USD | 1.4 | 1.409 | 1.35 | 1.37 | 2,055 | -0.02 (-1.44%) | 150,900 |
25 Oct 2021 | USD | 1.4 | 1.429 | 1.35 | 1.39 | 2,085 | -0.02 (-1.42%) | 136,600 |
22 Oct 2021 | USD | 1.43 | 1.445 | 1.39 | 1.41 | 2,115 | -0.02 (-1.40%) | 128,300 |
21 Oct 2021 | USD | 1.43 | 1.46 | 1.42 | 1.43 | 2,145 | -0.01 (-0.69%) | 77,400 |
20 Oct 2021 | USD | 1.41 | 1.46 | 1.41 | 1.44 | 2,160 | +0.02 (+1.41%) | 127,800 |
19 Oct 2021 | USD | 1.43 | 1.46 | 1.4 | 1.42 | 2,130 | 0.0 (0.0%) | 67,600 |
18 Oct 2021 | USD | 1.46 | 1.47 | 1.4 | 1.42 | 2,130 | -0.05 (-3.40%) | 89,100 |
15 Oct 2021 | USD | 1.51 | 1.51 | 1.46 | 1.47 | 2,205 | -0.02 (-1.34%) | 89,000 |
14 Oct 2021 | USD | 1.55 | 1.55 | 1.47 | 1.49 | 2,235 | -0.05 (-3.25%) | 110,400 |
13 Oct 2021 | USD | 1.48 | 1.54 | 1.471 | 1.54 | 2,310 | +0.07 (+4.76%) | 61,600 |
12 Oct 2021 | USD | 1.5 | 1.5 | 1.46 | 1.47 | 2,205 | -0.02 (-1.34%) | 90,600 |
11 Oct 2021 | USD | 1.479 | 1.51 | 1.47 | 1.49 | 2,235 | -0.01 (-0.67%) | 74,800 |
8 Oct 2021 | USD | 1.45 | 1.5 | 1.4 | 1.5 | 2,250 | +0.06 (+4.17%) | 143,100 |
7 Oct 2021 | USD | 1.43 | 1.47 | 1.4 | 1.44 | 2,160 | 0.0 (0.0%) | 142,500 |