Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 28,600 |
10 Dec 2021 | USD | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 26,500 |
9 Dec 2021 | USD | 1.47 | 1.5 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 33,900 |
8 Dec 2021 | USD | 1.5 | 1.5899 | 1.43 | 1.48 | 1.48 | -0.11 (-6.92%) | 135,635 |
7 Dec 2021 | USD | 1.435 | 1.77 | 1.435 | 1.59 | 1.59 | +0.14 (+9.66%) | 939,257 |
6 Dec 2021 | USD | 1.48 | 1.48 | 1.35 | 1.45 | 1.45 | +0.02 (+1.40%) | 92,252 |
3 Dec 2021 | USD | 1.38 | 1.46 | 1.33 | 1.43 | 1.43 | +0.02 (+1.42%) | 122,600 |
2 Dec 2021 | USD | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 122,100 |
1 Dec 2021 | USD | 1.35 | 1.65 | 1.32 | 1.45 | 1.45 | +0.15 (+11.54%) | 974,500 |
30 Nov 2021 | USD | 1.41 | 1.44 | 1.3 | 1.3 | 1.3 | -0.14 (-9.72%) | 115,300 |
29 Nov 2021 | USD | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 55,400 |
26 Nov 2021 | USD | 1.44 | 1.49 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 8,900 |
24 Nov 2021 | USD | 1.48 | 1.55 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 78,000 |
23 Nov 2021 | USD | 1.52 | 1.55 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 48,300 |
22 Nov 2021 | USD | 1.65 | 1.68 | 1.5 | 1.54 | 1.54 | -0.12 (-7.23%) | 95,600 |
19 Nov 2021 | USD | 1.74 | 1.74 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 114,800 |
18 Nov 2021 | USD | 1.78 | 1.85 | 1.66 | 1.67 | 1.67 | -0.09 (-5.11%) | 192,900 |
17 Nov 2021 | USD | 1.8 | 1.8 | 1.69 | 1.76 | 1.76 | -0.01 (-0.56%) | 126,400 |
16 Nov 2021 | USD | 1.7002 | 1.8 | 1.7002 | 1.77 | 1.77 | +0.02 (+1.14%) | 70,316 |
15 Nov 2021 | USD | 1.76 | 1.78 | 1.725 | 1.75 | 1.75 | -0.02 (-1.13%) | 25,203 |
12 Nov 2021 | USD | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 56,900 |
11 Nov 2021 | USD | 1.73 | 1.75 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 71,500 |
10 Nov 2021 | USD | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 44,000 |
9 Nov 2021 | USD | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 33,900 |
8 Nov 2021 | USD | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 76,200 |
5 Nov 2021 | USD | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | -0.03 (-1.69%) | 59,700 |
4 Nov 2021 | USD | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 94,400 |
3 Nov 2021 | USD | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 51,700 |
2 Nov 2021 | USD | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 104,600 |
1 Nov 2021 | USD | 1.75 | 1.8 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 52,400 |