Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2021 | USD | 0.6181 | 0.6181 | 0.4943 | 0.5802 | 0.5802 | -0.032 (-5.17%) | 2,821,176 |
27 Nov 2021 | USD | 0.4907 | 0.6533 | 0.4873 | 0.6118 | 0.6118 | +0.127 (+26.20%) | 3,493,832 |
26 Nov 2021 | USD | 0.5586 | 0.6577 | 0.4533 | 0.4848 | 0.4848 | +0.022 (+4.66%) | 4,532,551 |
25 Nov 2021 | USD | 0.472 | 0.5758 | 0.4563 | 0.4632 | 0.4632 | -0.009 (-1.82%) | 867,410 |
24 Nov 2021 | USD | 0.4941 | 0.4984 | 0.4361 | 0.4718 | 0.4718 | -0.024 (-4.76%) | 813,731 |
23 Nov 2021 | USD | 0.4934 | 0.5006 | 0.467 | 0.4954 | 0.4954 | +0.002 (+0.41%) | 817,366 |
22 Nov 2021 | USD | 0.5217 | 0.5225 | 0.4873 | 0.4934 | 0.4934 | -0.029 (-5.59%) | 937,271 |
21 Nov 2021 | USD | 0.5433 | 0.5459 | 0.5164 | 0.5226 | 0.5226 | -0.021 (-3.79%) | 726,675 |
20 Nov 2021 | USD | 0.5324 | 0.5606 | 0.5044 | 0.5432 | 0.5432 | +0.011 (+2.05%) | 1,133,818 |
19 Nov 2021 | USD | 0.4931 | 0.5446 | 0.4831 | 0.5323 | 0.5323 | +0.039 (+7.88%) | 1,123,098 |
18 Nov 2021 | USD | 0.5807 | 0.6183 | 0.4414 | 0.4934 | 0.4934 | -0.087 (-14.99%) | 2,860,124 |
17 Nov 2021 | USD | 0.594 | 0.6127 | 0.5465 | 0.5804 | 0.5804 | -0.016 (-2.70%) | 1,234,507 |
16 Nov 2021 | USD | 0.7488 | 0.7488 | 0.5125 | 0.5965 | 0.5965 | -0.149 (-20.02%) | 3,891,091 |
15 Nov 2021 | USD | 0.8004 | 0.8241 | 0.7294 | 0.7458 | 0.7458 | -0.057 (-7.04%) | 1,216,529 |
14 Nov 2021 | USD | 0.8137 | 0.8307 | 0.754 | 0.8023 | 0.8023 | -0.014 (-1.67%) | 1,124,987 |
13 Nov 2021 | USD | 0.8093 | 0.838 | 0.7909 | 0.8159 | 0.8159 | +0.008 (+0.99%) | 969,340 |
12 Nov 2021 | USD | 0.8143 | 0.8996 | 0.7597 | 0.8079 | 0.8079 | -0.012 (-1.51%) | 2,020,831 |
11 Nov 2021 | USD | 0.8397 | 0.8665 | 0.7846 | 0.8203 | 0.8203 | -0.019 (-2.31%) | 1,479,771 |
10 Nov 2021 | USD | 0.9511 | 1.0464 | 0.7156 | 0.8397 | 0.8397 | -0.114 (-11.94%) | 4,539,253 |
9 Nov 2021 | USD | 0.8752 | 1.0347 | 0.8497 | 0.9536 | 0.9536 | +0.079 (+8.97%) | 4,530,655 |
8 Nov 2021 | USD | 0.8199 | 0.8931 | 0.8108 | 0.8751 | 0.8751 | +0.058 (+7.10%) | 1,680,988 |
7 Nov 2021 | USD | 0.7992 | 0.8232 | 0.7748 | 0.8171 | 0.8171 | +0.017 (+2.10%) | 1,069,045 |
6 Nov 2021 | USD | 0.8599 | 0.8657 | 0.6861 | 0.8003 | 0.8003 | -0.062 (-7.24%) | 1,826,391 |
5 Nov 2021 | USD | 0.8286 | 0.8899 | 0.7932 | 0.8628 | 0.8628 | +0.036 (+4.42%) | 2,086,902 |
4 Nov 2021 | USD | 0.8872 | 0.8995 | 0.7886 | 0.8263 | 0.8263 | -0.061 (-6.86%) | 1,440,767 |
3 Nov 2021 | USD | 0.9097 | 0.9457 | 0.8019 | 0.8872 | 0.8872 | -0.025 (-2.70%) | 2,213,306 |
2 Nov 2021 | USD | 0.8812 | 0.9661 | 0.8681 | 0.9118 | 0.9118 | +0.029 (+3.24%) | 2,592,068 |
1 Nov 2021 | USD | 0.9025 | 0.9025 | 0.7794 | 0.8832 | 0.8832 | -0.019 (-2.15%) | 2,326,898 |
31 Oct 2021 | USD | 0.8084 | 0.9796 | 0.7445 | 0.9026 | 0.9026 | +0.116 (+14.72%) | 5,109,048 |
30 Oct 2021 | USD | 0.7599 | 0.791 | 0.6878 | 0.7868 | 0.7868 | +0.026 (+3.46%) | 1,733,085 |