Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | USD | 1.34 | 1.4 | 1.34 | 1.39 | 1.39 | +0.06 (+4.51%) | 21,300 |
1 Dec 2021 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 45,800 |
30 Nov 2021 | USD | 1.48 | 1.48 | 1.38 | 1.4 | 1.4 | -0.1 (-6.67%) | 57,900 |
29 Nov 2021 | USD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 13,500 |
26 Nov 2021 | USD | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 74,100 |
24 Nov 2021 | USD | 1.56 | 1.561 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 11,300 |
23 Nov 2021 | USD | 1.57 | 1.6 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 39,700 |
22 Nov 2021 | USD | 1.6 | 1.62 | 1.52 | 1.55 | 1.55 | -0.06 (-3.73%) | 100,300 |
19 Nov 2021 | USD | 1.56 | 1.62 | 1.53 | 1.61 | 1.61 | +0.03 (+1.90%) | 28,400 |
18 Nov 2021 | USD | 1.61 | 1.61 | 1.51 | 1.58 | 1.58 | -0.07 (-4.24%) | 69,300 |
17 Nov 2021 | USD | 1.69 | 1.69 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 19,500 |
16 Nov 2021 | USD | 1.59 | 1.7 | 1.55 | 1.67 | 1.67 | +0.06 (+3.73%) | 132,300 |
15 Nov 2021 | USD | 1.65 | 1.68 | 1.55 | 1.61 | 1.61 | -0.04 (-2.42%) | 51,500 |
12 Nov 2021 | USD | 1.68 | 1.71 | 1.57 | 1.65 | 1.65 | 0.0 (0.0%) | 116,100 |
11 Nov 2021 | USD | 1.74 | 1.74 | 1.63 | 1.65 | 1.65 | -0.12 (-6.78%) | 157,700 |
10 Nov 2021 | USD | 1.89 | 1.89 | 1.65 | 1.77 | 1.77 | -0.12 (-6.35%) | 366,900 |
9 Nov 2021 | USD | 1.65 | 1.89 | 1.6 | 1.89 | 1.89 | +0.22 (+13.17%) | 557,100 |
8 Nov 2021 | USD | 1.69 | 1.704 | 1.63 | 1.67 | 1.67 | +0.05 (+3.09%) | 118,900 |
5 Nov 2021 | USD | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 72,300 |
4 Nov 2021 | USD | 1.64 | 1.74 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 408,600 |
3 Nov 2021 | USD | 1.63 | 1.68 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 116,900 |
2 Nov 2021 | USD | 1.58 | 1.65 | 1.53 | 1.61 | 1.61 | +0.05 (+3.21%) | 83,300 |
1 Nov 2021 | USD | 1.51 | 1.593 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 85,000 |
29 Oct 2021 | USD | 1.55 | 1.599 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 71,800 |
28 Oct 2021 | USD | 1.52 | 1.57 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 134,300 |
27 Oct 2021 | USD | 1.541 | 1.541 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 175,000 |
26 Oct 2021 | USD | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 74,900 |
25 Oct 2021 | USD | 1.51 | 1.64 | 1.5 | 1.57 | 1.57 | +0.09 (+6.08%) | 104,000 |
22 Oct 2021 | USD | 1.65 | 1.675 | 1.46 | 1.48 | 1.48 | -0.17 (-10.30%) | 301,200 |
21 Oct 2021 | USD | 1.76 | 1.82 | 1.64 | 1.65 | 1.65 | -0.11 (-6.25%) | 620,800 |