Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | USD | 1.18 | 1.254 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 80,500 |
17 Nov 2021 | USD | 1.33 | 1.338 | 1.196 | 1.22 | 1.22 | -0.1 (-7.58%) | 45,700 |
16 Nov 2021 | USD | 1.22 | 1.32 | 1.21 | 1.32 | 1.32 | +0.11 (+9.09%) | 171,800 |
15 Nov 2021 | USD | 1.246 | 1.274 | 1.21 | 1.21 | 1.21 | -0.07 (-5.47%) | 59,000 |
12 Nov 2021 | USD | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 22,900 |
11 Nov 2021 | USD | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 96,800 |
10 Nov 2021 | USD | 1.35 | 1.42 | 1.33 | 1.34 | 1.34 | -0.096 (-6.69%) | 60,900 |
9 Nov 2021 | USD | 1.46 | 1.49 | 1.43 | 1.436 | 1.436 | -0.044 (-2.97%) | 152,200 |
8 Nov 2021 | USD | 1.475 | 1.51 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 73,100 |
5 Nov 2021 | USD | 1.48 | 1.49 | 1.43 | 1.47 | 1.47 | +0.006 (+0.41%) | 114,200 |
4 Nov 2021 | USD | 1.513 | 1.513 | 1.457 | 1.464 | 1.464 | -0.066 (-4.31%) | 49,500 |
3 Nov 2021 | USD | 1.595 | 1.6 | 1.52 | 1.53 | 1.53 | -0.063 (-3.95%) | 71,200 |
2 Nov 2021 | USD | 1.48 | 1.6 | 1.45 | 1.593 | 1.593 | +0.103 (+6.91%) | 54,000 |
1 Nov 2021 | USD | 1.454 | 1.66 | 1.443 | 1.49 | 1.49 | +0.07 (+4.93%) | 52,400 |
29 Oct 2021 | USD | 1.446 | 1.49 | 1.408 | 1.42 | 1.42 | -0.07 (-4.70%) | 89,800 |
28 Oct 2021 | USD | 1.521 | 1.625 | 1.46 | 1.49 | 1.49 | -0.164 (-9.92%) | 218,600 |
27 Oct 2021 | USD | 1.7 | 1.7 | 1.64 | 1.654 | 1.654 | -0.076 (-4.39%) | 77,100 |
26 Oct 2021 | USD | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 21,600 |
25 Oct 2021 | USD | 1.703 | 1.8 | 1.68 | 1.76 | 1.76 | -0.04 (-2.22%) | 29,800 |
22 Oct 2021 | USD | 2.04 | 2.05 | 1.69 | 1.8 | 1.8 | -0.04 (-2.17%) | 47,500 |
21 Oct 2021 | USD | 1.6 | 1.907 | 1.56 | 1.84 | 1.84 | +0.06 (+3.37%) | 238,000 |
20 Oct 2021 | USD | 2.05 | 2.05 | 1.73 | 1.78 | 1.78 | -0.16 (-8.25%) | 185,800 |
19 Oct 2021 | USD | 2.05 | 2.054 | 1.861 | 1.94 | 1.94 | -0.139 (-6.69%) | 122,800 |
18 Oct 2021 | USD | 2.06 | 2.17 | 2.06 | 2.079 | 2.079 | -0.131 (-5.93%) | 70,300 |
15 Oct 2021 | USD | 2.15 | 2.25 | 2.11 | 2.21 | 2.21 | -0.03 (-1.34%) | 42,100 |
14 Oct 2021 | USD | 2.36 | 2.47 | 2.2 | 2.24 | 2.24 | -0.11 (-4.68%) | 131,300 |
13 Oct 2021 | USD | 2.04 | 2.35 | 1.86 | 2.35 | 2.35 | +0.26 (+12.44%) | 180,000 |
12 Oct 2021 | USD | 2.44 | 2.46 | 2.06 | 2.09 | 2.09 | -0.31 (-12.92%) | 92,800 |
11 Oct 2021 | USD | 2.75 | 2.75 | 2.06 | 2.4 | 2.4 | +0.009 (+0.38%) | 34,000 |
8 Oct 2021 | USD | 2.39 | 2.474 | 2.38 | 2.391 | 2.391 | -0.029 (-1.20%) | 85,700 |