Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | USD | 1.06 | 1.15 | 1.04 | 1.05 | 1.05 | -0.13 (-11.01%) | 19,015 |
30 Nov 2021 | USD | 1.1799 | 1.1799 | 1.1799 | 1.1799 | 1.1799 | -0.01 (-0.84%) | 102 |
29 Nov 2021 | USD | 1.15 | 1.1899 | 1.05 | 1.1899 | 1.1899 | +0.13 (+12.25%) | 24,352 |
26 Nov 2021 | USD | 1.22 | 1.24 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 1,101 |
24 Nov 2021 | USD | 1.1 | 1.15 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 9,896 |
23 Nov 2021 | USD | 1.145 | 1.19 | 1.06 | 1.15 | 1.15 | +0.07 (+6.48%) | 6,072 |
22 Nov 2021 | USD | 1.08 | 1.15 | 1.08 | 1.08 | 1.08 | +0.04 (+3.85%) | 3,022 |
19 Nov 2021 | USD | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.11 (-9.57%) | 2,000 |
18 Nov 2021 | USD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,044 |
17 Nov 2021 | USD | 1.05 | 1.13 | 1.03 | 1.13 | 1.13 | +0.06 (+5.61%) | 8,376 |
16 Nov 2021 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,337 |
15 Nov 2021 | USD | 1.1 | 1.14 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 5,703 |
12 Nov 2021 | USD | 1.1 | 1.13 | 1.03 | 1.09 | 1.09 | -0.09 (-7.63%) | 12,822 |
11 Nov 2021 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,487 |
10 Nov 2021 | USD | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | +0.06 (+5%) | 16,802 |
9 Nov 2021 | USD | 1.25 | 1.295 | 1.2 | 1.2 | 1.2 | +0.03 (+2.56%) | 58,281 |
8 Nov 2021 | USD | 1.14 | 1.2 | 1.125 | 1.17 | 1.17 | +0.04 (+3.54%) | 62,426 |
5 Nov 2021 | USD | 1.175 | 1.175 | 1.125 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,640 |
4 Nov 2021 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 101 |
3 Nov 2021 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 1,525 |
2 Nov 2021 | USD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.15 (-11.54%) | 2,664 |
1 Nov 2021 | USD | 1.3 | 1.3 | 1.2801 | 1.3 | 1.3 | +0.14 (+12.07%) | 4,300 |
29 Oct 2021 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 33 |
28 Oct 2021 | USD | 1.135 | 1.16 | 1.1 | 1.16 | 1.16 | +0.07 (+6.42%) | 72,878 |
27 Oct 2021 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 50 |
26 Oct 2021 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | +0.025 (+2.35%) | 102,358 |
25 Oct 2021 | USD | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | -0.035 (-3.17%) | 818 |
22 Oct 2021 | USD | 1.0999 | 1.0999 | 1.0999 | 1.0999 | 1.0999 | 0.0 (0.0%) | 0 |
21 Oct 2021 | USD | 1.09 | 1.1 | 1.09 | 1.0999 | 1.0999 | +0.05 (+4.75%) | 1,645 |
20 Oct 2021 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |