Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 1.68 | 1.75 | 1.66 | 1.73 | 20.76 | +0.08 (+4.85%) | 2,827,700 |
12 Nov 2021 | USD | 1.64 | 1.669 | 1.62 | 1.65 | 19.8 | 0.0 (0.0%) | 1,365,600 |
11 Nov 2021 | USD | 1.65 | 1.68 | 1.62 | 1.65 | 19.8 | -0.03 (-1.79%) | 1,764,500 |
10 Nov 2021 | USD | 1.64 | 1.7 | 1.6 | 1.68 | 20.16 | +0.01 (+0.60%) | 2,077,700 |
9 Nov 2021 | USD | 1.71 | 1.72 | 1.6 | 1.67 | 20.04 | -0.01 (-0.60%) | 2,094,000 |
8 Nov 2021 | USD | 1.62 | 1.7 | 1.595 | 1.68 | 20.16 | +0.08 (+5%) | 2,654,400 |
5 Nov 2021 | USD | 1.54 | 1.61 | 1.52 | 1.6 | 19.2 | +0.06 (+3.90%) | 2,395,900 |
4 Nov 2021 | USD | 1.53 | 1.559 | 1.5 | 1.54 | 18.48 | +0.01 (+0.65%) | 1,479,700 |
3 Nov 2021 | USD | 1.53 | 1.55 | 1.5 | 1.53 | 18.36 | -0.02 (-1.29%) | 1,507,800 |
2 Nov 2021 | USD | 1.52 | 1.55 | 1.49 | 1.55 | 18.6 | +0.05 (+3.33%) | 1,653,300 |
1 Nov 2021 | USD | 1.46 | 1.52 | 1.46 | 1.5 | 18 | +0.04 (+2.74%) | 950,100 |
29 Oct 2021 | USD | 1.47 | 1.48 | 1.445 | 1.46 | 17.52 | -0.01 (-0.68%) | 784,800 |
28 Oct 2021 | USD | 1.49 | 1.54 | 1.45 | 1.47 | 17.64 | -0.02 (-1.34%) | 2,427,800 |
27 Oct 2021 | USD | 1.42 | 1.515 | 1.41 | 1.49 | 17.88 | +0.07 (+4.93%) | 2,576,900 |
26 Oct 2021 | USD | 1.43 | 1.5 | 1.42 | 1.42 | 17.04 | -0.02 (-1.39%) | 1,651,100 |
25 Oct 2021 | USD | 1.45 | 1.472 | 1.411 | 1.44 | 17.28 | -0.03 (-2.04%) | 2,766,800 |
22 Oct 2021 | USD | 1.48 | 1.5 | 1.42 | 1.47 | 17.64 | -0.01 (-0.68%) | 2,780,600 |
21 Oct 2021 | USD | 1.55 | 1.559 | 1.46 | 1.48 | 17.76 | -0.04 (-2.63%) | 3,144,300 |
20 Oct 2021 | USD | 1.63 | 1.64 | 1.5 | 1.52 | 18.24 | -0.1 (-6.17%) | 5,227,200 |
19 Oct 2021 | USD | 1.6 | 1.66 | 1.591 | 1.62 | 19.44 | +0.01 (+0.62%) | 1,233,700 |
18 Oct 2021 | USD | 1.55 | 1.61 | 1.531 | 1.61 | 19.32 | +0.04 (+2.55%) | 2,292,100 |
15 Oct 2021 | USD | 1.58 | 1.58 | 1.54 | 1.57 | 18.84 | +0.02 (+1.29%) | 1,018,500 |
14 Oct 2021 | USD | 1.57 | 1.609 | 1.53 | 1.55 | 18.6 | -0.04 (-2.52%) | 1,957,400 |
13 Oct 2021 | USD | 1.59 | 1.62 | 1.57 | 1.59 | 19.08 | 0.0 (0.0%) | 1,181,600 |
12 Oct 2021 | USD | 1.61 | 1.65 | 1.58 | 1.59 | 19.08 | -0.03 (-1.85%) | 1,458,200 |
11 Oct 2021 | USD | 1.58 | 1.63 | 1.54 | 1.62 | 19.44 | +0.04 (+2.53%) | 1,750,700 |
8 Oct 2021 | USD | 1.61 | 1.62 | 1.56 | 1.58 | 18.96 | -0.02 (-1.25%) | 693,900 |
7 Oct 2021 | USD | 1.58 | 1.63 | 1.57 | 1.6 | 19.2 | +0.02 (+1.27%) | 752,600 |
6 Oct 2021 | USD | 1.56 | 1.615 | 1.541 | 1.58 | 18.96 | 0.0 (0.0%) | 958,800 |
5 Oct 2021 | USD | 1.62 | 1.625 | 1.54 | 1.58 | 18.96 | -0.02 (-1.25%) | 2,147,200 |