Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | USD | 0.8006 | 0.8999 | 0.8003 | 0.8666 | 0.8666 | +0.007 (+0.78%) | 40,954 |
26 Nov 2021 | USD | 0.8001 | 0.8599 | 0.8001 | 0.8599 | 0.8599 | +0.04 (+4.87%) | 1,497 |
24 Nov 2021 | USD | 0.7801 | 0.8498 | 0.7801 | 0.82 | 0.82 | +0.018 (+2.26%) | 5,436 |
23 Nov 2021 | USD | 0.8002 | 0.8501 | 0.79 | 0.8019 | 0.8019 | -0.056 (-6.48%) | 20,072 |
22 Nov 2021 | USD | 0.8001 | 0.8897 | 0.8001 | 0.8575 | 0.8575 | +0.01 (+1.13%) | 1,980 |
19 Nov 2021 | USD | 0.8001 | 0.85 | 0.8001 | 0.8479 | 0.8479 | +0.018 (+2.16%) | 13,000 |
18 Nov 2021 | USD | 0.85 | 0.8998 | 0.8 | 0.83 | 0.83 | -0.02 (-2.35%) | 22,274 |
17 Nov 2021 | USD | 0.8911 | 0.9498 | 0.8497 | 0.85 | 0.85 | -0.01 (-1.16%) | 6,130 |
16 Nov 2021 | USD | 0.9301 | 0.9899 | 0.81 | 0.86 | 0.86 | -0.02 (-2.27%) | 40,644 |
15 Nov 2021 | USD | 0.8 | 1 | 0.8 | 0.88 | 0.88 | +0.01 (+1.16%) | 82,468 |
12 Nov 2021 | USD | 0.9001 | 0.97 | 0.8036 | 0.8699 | 0.8699 | -0.11 (-11.23%) | 35,407 |
11 Nov 2021 | USD | 0.9001 | 1 | 0.9001 | 0.98 | 0.98 | -0.02 (-2%) | 9,057 |
10 Nov 2021 | USD | 0.9901 | 1 | 0.96 | 1 | 1 | +0.05 (+5.26%) | 6,425 |
9 Nov 2021 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 1,064 |
8 Nov 2021 | USD | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -0.1 (-9.52%) | 17,157 |
5 Nov 2021 | USD | 1.11 | 1.2 | 1.05 | 1.05 | 1.05 | -0.05 (-4.56%) | 36,482 |
4 Nov 2021 | USD | 1.16 | 1.16 | 1.1 | 1.1002 | 1.1002 | +0.02 (+1.87%) | 2,303 |
3 Nov 2021 | USD | 1.39 | 1.39 | 1.05 | 1.08 | 1.08 | +0.09 (+9.10%) | 3,465 |
2 Nov 2021 | USD | 0.989 | 1.01 | 0.9578 | 0.9899 | 0.9899 | -0.02 (-1.99%) | 10,396 |
1 Nov 2021 | USD | 1.0424 | 1.07 | 0.8801 | 1.01 | 1.01 | -0.01 (-0.98%) | 16,822 |
29 Oct 2021 | USD | 0.96 | 1.2 | 0.9101 | 1.02 | 1.02 | +0.115 (+12.71%) | 32,121 |
28 Oct 2021 | USD | 0.79 | 0.9699 | 0.79 | 0.905 | 0.905 | +0.105 (+13.13%) | 54,085 |
27 Oct 2021 | USD | 0.8101 | 0.8287 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 52,790 |
26 Oct 2021 | USD | 0.8399 | 0.84 | 0.8 | 0.8 | 0.8 | -0 (-0.01%) | 4,110 |
25 Oct 2021 | USD | 0.8294 | 0.8294 | 0.8001 | 0.8001 | 0.8001 | -0.018 (-2.19%) | 5,671 |
22 Oct 2021 | USD | 0.8175 | 0.8248 | 0.7801 | 0.818 | 0.818 | -0.016 (-1.89%) | 10,726 |
21 Oct 2021 | USD | 0.8101 | 0.8401 | 0.81 | 0.8338 | 0.8338 | +0.021 (+2.53%) | 4,464 |
20 Oct 2021 | USD | 0.8298 | 0.8298 | 0.8132 | 0.8132 | 0.8132 | -0.027 (-3.19%) | 2,025 |
19 Oct 2021 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 50 |
18 Oct 2021 | USD | 0.8499 | 0.8499 | 0.84 | 0.84 | 0.84 | +0.025 (+3.07%) | 741 |