Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 1.01 | 1.025 | 0.98 | 0.995 | 0.995 | -0.025 (-2.45%) | 18,600 |
2 Dec 2021 | USD | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 6,700 |
1 Dec 2021 | USD | 1.05 | 1.12 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 19,800 |
30 Nov 2021 | USD | 1.04 | 1.1 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 4,930 |
29 Nov 2021 | USD | 1.08 | 1.0999 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,400 |
26 Nov 2021 | USD | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 1,400 |
24 Nov 2021 | USD | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 8,800 |
23 Nov 2021 | USD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.05 (-4.23%) | 3,415 |
22 Nov 2021 | USD | 1.15 | 1.18 | 1.1251 | 1.1799 | 1.1799 | +0.03 (+2.60%) | 3,290 |
19 Nov 2021 | USD | 1.178 | 1.18 | 1.13 | 1.15 | 1.15 | +0.015 (+1.32%) | 12,900 |
18 Nov 2021 | USD | 1.16 | 1.16 | 1.135 | 1.135 | 1.135 | -0.015 (-1.30%) | 400 |
17 Nov 2021 | USD | 1.125 | 1.15 | 1.125 | 1.15 | 1.15 | +0.035 (+3.14%) | 19,400 |
16 Nov 2021 | USD | 1.1 | 1.13 | 1.1 | 1.115 | 1.115 | +0.005 (+0.45%) | 6,331 |
15 Nov 2021 | USD | 1.11 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,071 |
12 Nov 2021 | USD | 1.184 | 1.184 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,200 |
11 Nov 2021 | USD | 1.11 | 1.11 | 1.105 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,200 |
10 Nov 2021 | USD | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | +0.03 (+2.83%) | 17,438 |
9 Nov 2021 | USD | 1.0898 | 1.0899 | 1.06 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,365 |
8 Nov 2021 | USD | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 6,711 |
5 Nov 2021 | USD | 1.045 | 1.06 | 1.045 | 1.05 | 1.05 | 0.0 (0.0%) | 16,900 |
4 Nov 2021 | USD | 1 | 1.06 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 6,900 |
3 Nov 2021 | USD | 1 | 1.06 | 1 | 1.06 | 1.06 | +0.06 (+6%) | 2,700 |
2 Nov 2021 | USD | 1.08 | 1.08 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 11,352 |
1 Nov 2021 | USD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | +0.025 (+2.44%) | 5,791 |
29 Oct 2021 | USD | 1.02 | 1.05 | 1.015 | 1.025 | 1.025 | +0.005 (+0.49%) | 5,200 |
28 Oct 2021 | USD | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 5,200 |
27 Oct 2021 | USD | 0.97 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 6,800 |
26 Oct 2021 | USD | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | +0.051 (+5.43%) | 9,000 |
25 Oct 2021 | USD | 0.94 | 0.98 | 0.9 | 0.939 | 0.939 | +0.058 (+6.58%) | 40,400 |
22 Oct 2021 | USD | 0.88 | 0.881 | 0.88 | 0.881 | 0.881 | +0.006 (+0.69%) | 1,000 |