Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | USD | 1.02 | 1.16 | 0.864 | 0.97 | 0.97 | -0.2 (-17.09%) | 230,300 |
1 Dec 2021 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,400 |
30 Nov 2021 | USD | 1.183 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 34,700 |
29 Nov 2021 | USD | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | +0.04 (+3.51%) | 15,500 |
26 Nov 2021 | USD | 1.21 | 1.21 | 1.1 | 1.14 | 1.14 | -0.1 (-8.06%) | 146,200 |
24 Nov 2021 | USD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.025 (+2.06%) | 11,500 |
23 Nov 2021 | USD | 1.2 | 1.22 | 1.2 | 1.215 | 1.215 | -0.005 (-0.41%) | 11,100 |
22 Nov 2021 | USD | 1.235 | 1.245 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 66,400 |
19 Nov 2021 | USD | 1.265 | 1.265 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,900 |
18 Nov 2021 | USD | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,600 |
17 Nov 2021 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 31,400 |
16 Nov 2021 | USD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 20,700 |
15 Nov 2021 | USD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | +0.006 (+0.47%) | 38,800 |
12 Nov 2021 | USD | 1.28 | 1.29 | 1.276 | 1.284 | 1.284 | -0.006 (-0.47%) | 18,100 |
11 Nov 2021 | USD | 1.322 | 1.322 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 94,900 |
10 Nov 2021 | USD | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 132,200 |
9 Nov 2021 | USD | 1.291 | 1.32 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 13,800 |
8 Nov 2021 | USD | 1.32 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 24,900 |
5 Nov 2021 | USD | 1.287 | 1.31 | 1.287 | 1.3 | 1.3 | +0.04 (+3.17%) | 16,300 |
4 Nov 2021 | USD | 1.313 | 1.313 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 18,500 |
3 Nov 2021 | USD | 1.3 | 1.3 | 1.268 | 1.3 | 1.3 | -0.01 (-0.76%) | 25,100 |
2 Nov 2021 | USD | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 32,700 |
1 Nov 2021 | USD | 1.287 | 1.34 | 1.255 | 1.33 | 1.33 | +0.06 (+4.72%) | 87,300 |
29 Oct 2021 | USD | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.03 (-2.31%) | 16,400 |
28 Oct 2021 | USD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 64,200 |
27 Oct 2021 | USD | 1.294 | 1.32 | 1.294 | 1.31 | 1.31 | +0.01 (+0.77%) | 30,000 |
26 Oct 2021 | USD | 1.29 | 1.316 | 1.29 | 1.3 | 1.3 | -0.005 (-0.38%) | 21,100 |
25 Oct 2021 | USD | 1.29 | 1.32 | 1.29 | 1.305 | 1.305 | +0.004 (+0.31%) | 21,900 |
22 Oct 2021 | USD | 1.327 | 1.347 | 1.28 | 1.301 | 1.301 | -0.029 (-2.18%) | 39,500 |
21 Oct 2021 | USD | 1.367 | 1.37 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 80,500 |