Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 1.2138 | 1.23 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,562 |
7 Dec 2021 | USD | 1.14 | 1.2199 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 55,777 |
6 Dec 2021 | USD | 1.12 | 1.15 | 1.06 | 1.11 | 1.11 | -0.03 (-2.63%) | 64,202 |
3 Dec 2021 | USD | 1.2 | 1.21 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 29,900 |
2 Dec 2021 | USD | 1.1 | 1.17 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 32,600 |
1 Dec 2021 | USD | 1.19 | 1.22 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 22,100 |
30 Nov 2021 | USD | 1.26 | 1.3 | 1.18 | 1.19 | 1.19 | -0.09 (-7.03%) | 52,000 |
29 Nov 2021 | USD | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 21,400 |
26 Nov 2021 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 46,800 |
24 Nov 2021 | USD | 1.29 | 1.3 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 31,100 |
23 Nov 2021 | USD | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 34,800 |
22 Nov 2021 | USD | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 54,800 |
19 Nov 2021 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.09 (-6.34%) | 54,000 |
18 Nov 2021 | USD | 1.37 | 1.47 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 78,100 |
17 Nov 2021 | USD | 1.4 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 70,300 |
16 Nov 2021 | USD | 1.47 | 1.47 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 77,200 |
15 Nov 2021 | USD | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | +0.07 (+4.96%) | 15,400 |
12 Nov 2021 | USD | 1.45 | 1.48 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 65,300 |
11 Nov 2021 | USD | 1.51 | 1.51 | 1.38 | 1.46 | 1.46 | +0.02 (+1.39%) | 116,200 |
10 Nov 2021 | USD | 1.42 | 1.52 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 70,200 |
9 Nov 2021 | USD | 1.39 | 1.4 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 10,300 |
8 Nov 2021 | USD | 1.41 | 1.43 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 26,400 |
5 Nov 2021 | USD | 1.34 | 1.39 | 1.25 | 1.39 | 1.39 | +0.07 (+5.30%) | 37,300 |
4 Nov 2021 | USD | 1.31 | 1.36 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 48,100 |
3 Nov 2021 | USD | 1.34 | 1.38 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 55,000 |
2 Nov 2021 | USD | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 15,300 |
1 Nov 2021 | USD | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 64,700 |
29 Oct 2021 | USD | 1.42 | 1.48 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 18,100 |
28 Oct 2021 | USD | 1.45 | 1.51 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 15,000 |
27 Oct 2021 | USD | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -0.1 (-6.45%) | 15,800 |