Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 1.17 | 1.19 | 1.1 | 1.11 | 6.66 | -0.09 (-7.50%) | 372,400 |
19 Nov 2021 | USD | 1.2 | 1.24 | 1.18 | 1.2 | 7.2 | -0.01 (-0.83%) | 190,200 |
18 Nov 2021 | USD | 1.25 | 1.25 | 1.15 | 1.21 | 7.26 | -0.05 (-3.97%) | 346,700 |
17 Nov 2021 | USD | 1.25 | 1.28 | 1.23 | 1.26 | 7.56 | -0.03 (-2.33%) | 225,200 |
16 Nov 2021 | USD | 1.4 | 1.4 | 1.18 | 1.29 | 7.74 | -0.31 (-19.38%) | 964,800 |
15 Nov 2021 | USD | 1.6 | 1.61 | 1.51 | 1.6 | 9.6 | +0.03 (+1.91%) | 616,700 |
12 Nov 2021 | USD | 1.52 | 1.6 | 1.51 | 1.57 | 9.42 | +0.05 (+3.29%) | 244,400 |
11 Nov 2021 | USD | 1.48 | 1.53 | 1.47 | 1.52 | 9.12 | +0.04 (+2.70%) | 75,700 |
10 Nov 2021 | USD | 1.52 | 1.53 | 1.41 | 1.48 | 8.88 | -0.04 (-2.63%) | 119,100 |
9 Nov 2021 | USD | 1.56 | 1.57 | 1.49 | 1.52 | 9.12 | -0.05 (-3.18%) | 119,800 |
8 Nov 2021 | USD | 1.56 | 1.58 | 1.54 | 1.57 | 9.42 | +0.03 (+1.95%) | 155,600 |
5 Nov 2021 | USD | 1.48 | 1.56 | 1.43 | 1.54 | 9.24 | +0.1 (+6.94%) | 409,700 |
4 Nov 2021 | USD | 1.48 | 1.48 | 1.43 | 1.44 | 8.64 | 0.0 (0.0%) | 86,900 |
3 Nov 2021 | USD | 1.42 | 1.45 | 1.4 | 1.44 | 8.64 | +0.04 (+2.86%) | 126,200 |
2 Nov 2021 | USD | 1.44 | 1.44 | 1.39 | 1.4 | 8.4 | -0.01 (-0.71%) | 107,700 |
1 Nov 2021 | USD | 1.43 | 1.48 | 1.41 | 1.41 | 8.46 | 0.0 (0.0%) | 70,700 |
29 Oct 2021 | USD | 1.47 | 1.47 | 1.36 | 1.41 | 8.46 | -0.02 (-1.40%) | 144,000 |
28 Oct 2021 | USD | 1.48 | 1.48 | 1.43 | 1.43 | 8.58 | -0.04 (-2.72%) | 62,100 |
27 Oct 2021 | USD | 1.52 | 1.52 | 1.36 | 1.47 | 8.82 | +0.01 (+0.68%) | 198,900 |
26 Oct 2021 | USD | 1.36 | 1.55 | 1.35 | 1.46 | 8.76 | +0.1 (+7.35%) | 899,300 |
25 Oct 2021 | USD | 1.28 | 1.38 | 1.28 | 1.36 | 8.16 | +0.06 (+4.62%) | 420,000 |
22 Oct 2021 | USD | 1.28 | 1.32 | 1.28 | 1.3 | 7.8 | -0.01 (-0.76%) | 58,800 |
21 Oct 2021 | USD | 1.28 | 1.35 | 1.28 | 1.31 | 7.86 | +0.02 (+1.55%) | 239,900 |
20 Oct 2021 | USD | 1.3 | 1.31 | 1.27 | 1.29 | 7.74 | 0.0 (0.0%) | 308,400 |
19 Oct 2021 | USD | 1.25 | 1.3 | 1.25 | 1.29 | 7.74 | +0.03 (+2.38%) | 111,900 |
18 Oct 2021 | USD | 1.28 | 1.28 | 1.24 | 1.26 | 7.56 | -0.03 (-2.33%) | 118,000 |
15 Oct 2021 | USD | 1.23 | 1.29 | 1.23 | 1.29 | 7.74 | +0.01 (+0.78%) | 76,500 |
14 Oct 2021 | USD | 1.23 | 1.29 | 1.2 | 1.28 | 7.68 | 0.0 (0.0%) | 171,000 |
13 Oct 2021 | USD | 1.25 | 1.3 | 1.25 | 1.28 | 7.68 | +0.01 (+0.79%) | 187,500 |
12 Oct 2021 | USD | 1.28 | 1.28 | 1.25 | 1.27 | 7.62 | -0.01 (-0.78%) | 51,700 |