Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2021 | USD | 1.11 | 1.11 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 141,500 |
5 Nov 2021 | USD | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 11,000 |
4 Nov 2021 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,900 |
3 Nov 2021 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 1,100 |
2 Nov 2021 | USD | 1.09 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 178,600 |
1 Nov 2021 | USD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,900 |
29 Oct 2021 | USD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,200 |
28 Oct 2021 | USD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 17,300 |
27 Oct 2021 | USD | 1.1 | 1.1 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 5,000 |
26 Oct 2021 | USD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 17,000 |
25 Oct 2021 | USD | 1.11 | 1.13 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 15,900 |
22 Oct 2021 | USD | 1.11 | 1.17 | 1.1 | 1.17 | 1.17 | 0.0 (0.0%) | 18,800 |
21 Oct 2021 | USD | 1.12 | 1.2 | 1.11 | 1.17 | 1.17 | +0.07 (+6.36%) | 54,900 |
20 Oct 2021 | USD | 1.04 | 1.11 | 1.04 | 1.1 | 1.1 | -0.01 (-0.90%) | 7,100 |
19 Oct 2021 | USD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 23,600 |
18 Oct 2021 | USD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | +0.05 (+4.95%) | 68,900 |
15 Oct 2021 | USD | 1 | 1.02 | 1 | 1.01 | 1.01 | +0.03 (+3.06%) | 14,400 |
14 Oct 2021 | USD | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 16,700 |
13 Oct 2021 | USD | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 36,600 |
12 Oct 2021 | USD | 0.9 | 0.96 | 0.87 | 0.96 | 0.96 | +0.05 (+5.49%) | 194,100 |
11 Oct 2021 | USD | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | +0.01 (+1.11%) | 5,000 |
8 Oct 2021 | USD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.05 (+5.88%) | 21,300 |
7 Oct 2021 | USD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 12,600 |
6 Oct 2021 | USD | 0.79 | 0.9 | 0.79 | 0.86 | 0.86 | +0.053 (+6.55%) | 81,100 |
5 Oct 2021 | USD | 0.807 | 0.8071 | 0.807 | 0.8071 | 0.8071 | +0.006 (+0.74%) | 63,406 |
4 Oct 2021 | USD | 0.8313 | 0.8313 | 0.7992 | 0.8012 | 0.8012 | -0.029 (-3.47%) | 11,305 |
1 Oct 2021 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 100 |
30 Sep 2021 | USD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.05 (+6.41%) | 20,500 |
29 Sep 2021 | USD | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -0.07 (-8.24%) | 254,000 |
28 Sep 2021 | USD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 116,200 |