Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 1.33 | 1.33 | 1.19 | 1.23 | 24.6 | -0.09 (-6.82%) | 1,720,200 |
19 Nov 2021 | USD | 1.32 | 1.35 | 1.29 | 1.32 | 26.4 | +0.01 (+0.76%) | 566,600 |
18 Nov 2021 | USD | 1.38 | 1.39 | 1.29 | 1.31 | 26.2 | -0.07 (-5.07%) | 1,548,800 |
17 Nov 2021 | USD | 1.43 | 1.43 | 1.36 | 1.38 | 27.6 | -0.04 (-2.82%) | 927,100 |
16 Nov 2021 | USD | 1.48 | 1.49 | 1.4 | 1.42 | 28.4 | -0.05 (-3.40%) | 2,078,800 |
15 Nov 2021 | USD | 1.46 | 1.49 | 1.435 | 1.47 | 29.4 | +0.02 (+1.38%) | 501,400 |
12 Nov 2021 | USD | 1.44 | 1.46 | 1.43 | 1.45 | 29 | +0.02 (+1.40%) | 275,500 |
11 Nov 2021 | USD | 1.46 | 1.47 | 1.42 | 1.43 | 28.6 | -0.03 (-2.05%) | 470,400 |
10 Nov 2021 | USD | 1.49 | 1.5 | 1.43 | 1.46 | 29.2 | -0.01 (-0.68%) | 731,600 |
9 Nov 2021 | USD | 1.46 | 1.49 | 1.43 | 1.47 | 29.4 | +0.01 (+0.68%) | 380,000 |
8 Nov 2021 | USD | 1.48 | 1.49 | 1.46 | 1.46 | 29.2 | -0.04 (-2.67%) | 498,900 |
5 Nov 2021 | USD | 1.52 | 1.54 | 1.471 | 1.5 | 30 | -0.04 (-2.60%) | 655,700 |
4 Nov 2021 | USD | 1.59 | 1.59 | 1.52 | 1.54 | 30.8 | -0.04 (-2.53%) | 663,600 |
3 Nov 2021 | USD | 1.51 | 1.59 | 1.48 | 1.58 | 31.6 | +0.08 (+5.33%) | 848,200 |
2 Nov 2021 | USD | 1.46 | 1.5 | 1.445 | 1.5 | 30 | +0.04 (+2.74%) | 500,700 |
1 Nov 2021 | USD | 1.44 | 1.47 | 1.42 | 1.46 | 29.2 | +0.03 (+2.10%) | 724,200 |
29 Oct 2021 | USD | 1.44 | 1.48 | 1.43 | 1.43 | 28.6 | -0.02 (-1.38%) | 518,800 |
28 Oct 2021 | USD | 1.44 | 1.49 | 1.43 | 1.45 | 29 | +0.02 (+1.40%) | 506,600 |
27 Oct 2021 | USD | 1.47 | 1.48 | 1.43 | 1.43 | 28.6 | -0.06 (-4.03%) | 1,173,000 |
26 Oct 2021 | USD | 1.48 | 1.49 | 1.46 | 1.49 | 29.8 | +0.01 (+0.68%) | 555,100 |
25 Oct 2021 | USD | 1.5 | 1.5 | 1.48 | 1.48 | 29.6 | -0.01 (-0.67%) | 515,700 |
22 Oct 2021 | USD | 1.54 | 1.54 | 1.48 | 1.49 | 29.8 | -0.08 (-5.10%) | 1,352,100 |
21 Oct 2021 | USD | 1.57 | 1.6 | 1.55 | 1.57 | 31.4 | 0.0 (0.0%) | 565,100 |
20 Oct 2021 | USD | 1.55 | 1.57 | 1.51 | 1.57 | 31.4 | +0.03 (+1.95%) | 978,100 |
19 Oct 2021 | USD | 1.54 | 1.54 | 1.51 | 1.54 | 30.8 | +0.01 (+0.65%) | 315,300 |
18 Oct 2021 | USD | 1.5 | 1.54 | 1.485 | 1.53 | 30.6 | +0.01 (+0.66%) | 654,200 |
15 Oct 2021 | USD | 1.55 | 1.55 | 1.49 | 1.52 | 30.4 | -0.02 (-1.30%) | 558,800 |
14 Oct 2021 | USD | 1.54 | 1.548 | 1.505 | 1.54 | 30.8 | +0.02 (+1.32%) | 549,000 |
13 Oct 2021 | USD | 1.54 | 1.54 | 1.5 | 1.52 | 30.4 | -0.01 (-0.65%) | 283,900 |
12 Oct 2021 | USD | 1.51 | 1.55 | 1.5 | 1.53 | 30.6 | +0.02 (+1.32%) | 367,100 |