Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | USD | 1.75 | 1.75 | 1.53 | 1.6 | 1.6 | -0.115 (-6.71%) | 89,600 |
17 Nov 2021 | USD | 1.82 | 1.89 | 1.66 | 1.715 | 1.715 | -0.175 (-9.26%) | 42,700 |
16 Nov 2021 | USD | 1.82 | 1.95 | 1.71 | 1.89 | 1.89 | -0.04 (-2.07%) | 59,700 |
15 Nov 2021 | USD | 1.75 | 1.97 | 1.66 | 1.93 | 1.93 | +0.18 (+10.29%) | 51,300 |
12 Nov 2021 | USD | 1.541 | 1.8 | 1.541 | 1.75 | 1.75 | +0.2 (+12.90%) | 34,000 |
11 Nov 2021 | USD | 1.44 | 1.6 | 1.43 | 1.55 | 1.55 | +0.12 (+8.39%) | 57,800 |
10 Nov 2021 | USD | 1.45 | 1.45 | 1.395 | 1.43 | 1.43 | 0.0 (0.0%) | 40,200 |
9 Nov 2021 | USD | 1.5 | 1.5 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 32,600 |
8 Nov 2021 | USD | 1.405 | 1.59 | 1.35 | 1.48 | 1.48 | +0.03 (+2.07%) | 133,600 |
5 Nov 2021 | USD | 1.45 | 1.45 | 1.375 | 1.45 | 1.45 | +0.025 (+1.75%) | 24,500 |
4 Nov 2021 | USD | 1.4 | 1.45 | 1.4 | 1.425 | 1.425 | +0.025 (+1.79%) | 12,700 |
3 Nov 2021 | USD | 1.4 | 1.47 | 1.38 | 1.4 | 1.4 | -0.07 (-4.76%) | 30,500 |
2 Nov 2021 | USD | 1.4 | 1.47 | 1.36 | 1.47 | 1.47 | +0.03 (+2.08%) | 10,300 |
1 Nov 2021 | USD | 1.48 | 1.48 | 1.37 | 1.44 | 1.44 | -0.04 (-2.70%) | 8,900 |
29 Oct 2021 | USD | 1.405 | 1.48 | 1.12 | 1.48 | 1.48 | +0.03 (+2.07%) | 37,500 |
28 Oct 2021 | USD | 1.4 | 1.46 | 1.35 | 1.45 | 1.45 | +0.01 (+0.69%) | 16,700 |
27 Oct 2021 | USD | 1.52 | 1.52 | 1.19 | 1.44 | 1.44 | -0.08 (-5.26%) | 32,200 |
26 Oct 2021 | USD | 1.32 | 1.79 | 1.235 | 1.52 | 1.52 | +0.19 (+14.29%) | 82,700 |
25 Oct 2021 | USD | 1.37 | 1.37 | 1.11 | 1.33 | 1.33 | -0.05 (-3.62%) | 9,900 |
22 Oct 2021 | USD | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | +0.13 (+10.40%) | 70,000 |
21 Oct 2021 | USD | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | +0.16 (+14.68%) | 83,500 |
20 Oct 2021 | USD | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 0.0 (0.0%) | 15,600 |
19 Oct 2021 | USD | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | 0.0 (0.0%) | 8,600 |
18 Oct 2021 | USD | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | -0.03 (-2.68%) | 20,800 |
15 Oct 2021 | USD | 0.94 | 1.21 | 0.94 | 1.12 | 1.12 | +0.18 (+19.15%) | 170,700 |
14 Oct 2021 | USD | 0.9 | 0.94 | 0.87 | 0.94 | 0.94 | +0.05 (+5.62%) | 79,700 |
13 Oct 2021 | USD | 0.854 | 0.914 | 0.826 | 0.89 | 0.89 | +0.035 (+4.09%) | 42,900 |
12 Oct 2021 | USD | 0.9 | 0.9 | 0.855 | 0.855 | 0.855 | +0.034 (+4.14%) | 14,400 |
11 Oct 2021 | USD | 0.815 | 0.9 | 0.815 | 0.821 | 0.821 | -0.044 (-5.09%) | 42,900 |
8 Oct 2021 | USD | 0.84 | 0.9 | 0.84 | 0.865 | 0.865 | -0.034 (-3.78%) | 11,500 |