Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2021 | USD | 1.0691 | 1.0691 | 1 | 1 | 1 | -0.05 (-4.76%) | 30,716 |
2 Dec 2021 | USD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,411 |
1 Dec 2021 | USD | 1.075 | 1.08 | 1.07 | 1.07 | 1.07 | +0.02 (+1.90%) | 4,132 |
30 Nov 2021 | USD | 1.055 | 1.06 | 1.037 | 1.05 | 1.05 | -0.005 (-0.47%) | 19,200 |
29 Nov 2021 | USD | 1.0833 | 1.09 | 1.0528 | 1.055 | 1.055 | +0.025 (+2.43%) | 16,402 |
26 Nov 2021 | USD | 1.055 | 1.055 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 6,733 |
24 Nov 2021 | USD | 1.0809 | 1.1 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 25,370 |
23 Nov 2021 | USD | 1.111 | 1.12 | 1.1062 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,000 |
22 Nov 2021 | USD | 1.1758 | 1.19 | 1.14 | 1.14 | 1.14 | -0.015 (-1.30%) | 1,872 |
19 Nov 2021 | USD | 1.1657 | 1.1657 | 1.1447 | 1.155 | 1.155 | -0.011 (-0.95%) | 1,175 |
18 Nov 2021 | USD | 1.1661 | 1.1661 | 1.1661 | 1.1661 | 1.1661 | -0.014 (-1.18%) | 160 |
17 Nov 2021 | USD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | -0.002 (-0.14%) | 2,650 |
16 Nov 2021 | USD | 1.17 | 1.1816 | 1.15 | 1.1816 | 1.1816 | -0.03 (-2.51%) | 6,869 |
15 Nov 2021 | USD | 1.2337 | 1.2337 | 1.212 | 1.212 | 1.212 | +0.012 (+1%) | 16,515 |
12 Nov 2021 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
11 Nov 2021 | USD | 1.0633 | 1.2 | 1.0633 | 1.2 | 1.2 | +0.142 (+13.40%) | 35,100 |
10 Nov 2021 | USD | 1.05 | 1.0582 | 1.05 | 1.0582 | 1.0582 | -0.072 (-6.35%) | 728 |
9 Nov 2021 | USD | 1.12 | 1.1333 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 6,647 |
8 Nov 2021 | USD | 1.1475 | 1.15 | 1.12 | 1.15 | 1.15 | -0.038 (-3.23%) | 1,600 |
5 Nov 2021 | USD | 1.1865 | 1.1884 | 1.1142 | 1.1884 | 1.1884 | -0.012 (-0.97%) | 31,950 |
4 Nov 2021 | USD | 1.1 | 1.2 | 1.1 | 1.2 | 1.2 | +0.02 (+1.69%) | 13,710 |
3 Nov 2021 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
2 Nov 2021 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
1 Nov 2021 | USD | 1.119 | 1.2541 | 1.11 | 1.18 | 1.18 | +0.009 (+0.73%) | 48,955 |
29 Oct 2021 | USD | 1.1 | 1.1715 | 1.1 | 1.1715 | 1.1715 | +0.03 (+2.61%) | 6,200 |
28 Oct 2021 | USD | 1.15 | 1.2 | 1.1417 | 1.1417 | 1.1417 | +0.012 (+1.08%) | 2,200 |
27 Oct 2021 | USD | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 0.0 (0.0%) | 0 |
26 Oct 2021 | USD | 1.1306 | 1.1306 | 1.1295 | 1.1295 | 1.1295 | +0.003 (+0.27%) | 1,160 |
25 Oct 2021 | USD | 1.15 | 1.15 | 1.1265 | 1.1265 | 1.1265 | +0.002 (+0.21%) | 3,459 |
22 Oct 2021 | USD | 1.1466 | 1.3 | 1.095 | 1.1241 | 1.1241 | -0.016 (-1.39%) | 14,826 |