Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | USD | 1.26 | 1.31 | 1.21 | 1.28 | 1.28 | +0.05 (+4.07%) | 52,100 |
4 Nov 2021 | USD | 1.298 | 1.304 | 1.227 | 1.23 | 1.23 | -0.04 (-3.15%) | 70,600 |
3 Nov 2021 | USD | 1.42 | 1.42 | 1.234 | 1.27 | 1.27 | -0.06 (-4.51%) | 65,000 |
2 Nov 2021 | USD | 1.266 | 1.426 | 1.25 | 1.33 | 1.33 | +0.1 (+8.13%) | 227,900 |
1 Nov 2021 | USD | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | +0.034 (+2.84%) | 196,000 |
29 Oct 2021 | USD | 1.02 | 1.2 | 1.02 | 1.196 | 1.196 | +0.146 (+13.90%) | 93,500 |
28 Oct 2021 | USD | 1.036 | 1.06 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 76,600 |
27 Oct 2021 | USD | 0.937 | 1.03 | 0.937 | 1.01 | 1.01 | +0.079 (+8.49%) | 102,500 |
26 Oct 2021 | USD | 0.95 | 0.95 | 0.926 | 0.931 | 0.931 | -0.002 (-0.21%) | 66,400 |
25 Oct 2021 | USD | 0.942 | 0.966 | 0.933 | 0.933 | 0.933 | +0.009 (+0.97%) | 68,700 |
22 Oct 2021 | USD | 0.943 | 0.943 | 0.9 | 0.924 | 0.924 | -0.014 (-1.49%) | 52,500 |
21 Oct 2021 | USD | 0.978 | 0.978 | 0.933 | 0.938 | 0.938 | -0.006 (-0.64%) | 15,000 |
20 Oct 2021 | USD | 0.935 | 0.959 | 0.93 | 0.944 | 0.944 | +0.014 (+1.51%) | 20,500 |
19 Oct 2021 | USD | 0.925 | 0.934 | 0.925 | 0.93 | 0.93 | +0.019 (+2.09%) | 34,700 |
18 Oct 2021 | USD | 0.9 | 0.932 | 0.9 | 0.911 | 0.911 | -0.005 (-0.55%) | 10,000 |
15 Oct 2021 | USD | 0.924 | 0.948 | 0.9 | 0.916 | 0.916 | -0.014 (-1.51%) | 24,800 |
14 Oct 2021 | USD | 0.936 | 0.959 | 0.93 | 0.93 | 0.93 | -0.003 (-0.32%) | 28,400 |
13 Oct 2021 | USD | 0.911 | 0.942 | 0.9 | 0.933 | 0.933 | +0.029 (+3.21%) | 18,200 |
12 Oct 2021 | USD | 0.949 | 0.99 | 0.904 | 0.904 | 0.904 | -0.026 (-2.80%) | 85,700 |
11 Oct 2021 | USD | 1.1 | 1.1 | 0.9 | 0.93 | 0.93 | -0.052 (-5.30%) | 38,700 |
8 Oct 2021 | USD | 0.909 | 1.01 | 0.884 | 0.982 | 0.982 | +0.092 (+10.34%) | 61,500 |
7 Oct 2021 | USD | 0.935 | 0.935 | 0.881 | 0.89 | 0.89 | -0.014 (-1.55%) | 121,900 |
6 Oct 2021 | USD | 0.95 | 0.953 | 0.89 | 0.904 | 0.904 | -0.05 (-5.24%) | 92,300 |
5 Oct 2021 | USD | 0.99 | 0.992 | 0.944 | 0.954 | 0.954 | -0.045 (-4.50%) | 163,000 |
4 Oct 2021 | USD | 1.04 | 1.04 | 0.967 | 0.999 | 0.999 | -0.031 (-3.01%) | 110,400 |
1 Oct 2021 | USD | 1.042 | 1.07 | 0.995 | 1.03 | 1.03 | -0.02 (-1.90%) | 88,400 |
30 Sep 2021 | USD | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -0.008 (-0.76%) | 84,300 |
29 Sep 2021 | USD | 1.069 | 1.1 | 1.02 | 1.058 | 1.058 | +0.068 (+6.87%) | 106,700 |
28 Sep 2021 | USD | 1.15 | 1.15 | 0.99 | 0.99 | 0.99 | -0.11 (-10%) | 133,800 |
27 Sep 2021 | USD | 1.07 | 1.15 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 341,900 |