Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 1.771 | 1.86 | 1.55 | 1.57 | 1.57 | -0.13 (-7.65%) | 109,900 |
19 Nov 2021 | USD | 1.9 | 2.004 | 1.7 | 1.7 | 1.7 | -0.21 (-10.99%) | 139,400 |
18 Nov 2021 | USD | 1.833 | 1.94 | 1.82 | 1.91 | 1.91 | +0.12 (+6.70%) | 166,400 |
17 Nov 2021 | USD | 1.81 | 1.98 | 1.7 | 1.79 | 1.79 | +0.1 (+5.92%) | 327,200 |
16 Nov 2021 | USD | 1.73 | 1.75 | 1.6 | 1.69 | 1.69 | +0.09 (+5.63%) | 78,900 |
15 Nov 2021 | USD | 1.47 | 1.6 | 1.45 | 1.6 | 1.6 | +0.15 (+10.34%) | 64,100 |
12 Nov 2021 | USD | 1.459 | 1.48 | 1.446 | 1.45 | 1.45 | 0.0 (0.0%) | 90,500 |
11 Nov 2021 | USD | 1.415 | 1.45 | 1.4 | 1.45 | 1.45 | +0.016 (+1.12%) | 22,700 |
10 Nov 2021 | USD | 1.33 | 1.45 | 1.33 | 1.434 | 1.434 | +0.034 (+2.43%) | 45,000 |
9 Nov 2021 | USD | 1.475 | 1.475 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 26,600 |
8 Nov 2021 | USD | 1.391 | 1.47 | 1.36 | 1.44 | 1.44 | +0.08 (+5.88%) | 114,600 |
5 Nov 2021 | USD | 1.42 | 1.42 | 1.31 | 1.36 | 1.36 | +0.036 (+2.72%) | 30,900 |
4 Nov 2021 | USD | 1.41 | 1.41 | 1.28 | 1.324 | 1.324 | +0.009 (+0.68%) | 13,200 |
3 Nov 2021 | USD | 1.18 | 1.33 | 1.18 | 1.315 | 1.315 | +0.065 (+5.20%) | 13,800 |
2 Nov 2021 | USD | 1.301 | 1.301 | 1.2 | 1.25 | 1.25 | -0.04 (-3.10%) | 65,700 |
1 Nov 2021 | USD | 1.34 | 1.34 | 1.262 | 1.29 | 1.29 | -0.01 (-0.77%) | 27,500 |
29 Oct 2021 | USD | 1.384 | 1.384 | 1.295 | 1.3 | 1.3 | -0.05 (-3.70%) | 57,800 |
28 Oct 2021 | USD | 1.36 | 1.39 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 45,700 |
27 Oct 2021 | USD | 1.28 | 1.36 | 1.22 | 1.34 | 1.34 | +0.09 (+7.20%) | 75,300 |
26 Oct 2021 | USD | 1.34 | 1.37 | 1.21 | 1.25 | 1.25 | -0.08 (-6.02%) | 51,400 |
25 Oct 2021 | USD | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 20,600 |
22 Oct 2021 | USD | 1.33 | 1.42 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 34,700 |
21 Oct 2021 | USD | 1.369 | 1.401 | 1.34 | 1.4 | 1.4 | +0.069 (+5.18%) | 27,300 |
20 Oct 2021 | USD | 1.346 | 1.347 | 1.258 | 1.331 | 1.331 | +0.029 (+2.23%) | 51,000 |
19 Oct 2021 | USD | 1.37 | 1.4 | 1.302 | 1.302 | 1.302 | -0.022 (-1.66%) | 18,400 |
18 Oct 2021 | USD | 1.25 | 1.324 | 1.21 | 1.324 | 1.324 | +0.074 (+5.92%) | 52,600 |
15 Oct 2021 | USD | 1.213 | 1.252 | 1.2 | 1.25 | 1.25 | +0.048 (+3.99%) | 48,700 |
14 Oct 2021 | USD | 1.21 | 1.223 | 1.2 | 1.202 | 1.202 | -0.011 (-0.91%) | 9,300 |
13 Oct 2021 | USD | 1.25 | 1.25 | 1.16 | 1.213 | 1.213 | +0.013 (+1.08%) | 60,300 |
12 Oct 2021 | USD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.08 (+7.14%) | 2,700 |