Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 0.98 | 1 | 0.96 | 0.976 | 0.976 | -0.024 (-2.40%) | 424,200 |
13 Dec 2021 | USD | 1.02 | 1.03 | 0.971 | 1 | 1 | -0.02 (-1.96%) | 616,900 |
10 Dec 2021 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 543,800 |
9 Dec 2021 | USD | 1.05 | 1.07 | 1 | 1 | 1 | -0.05 (-4.76%) | 574,100 |
8 Dec 2021 | USD | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 542,500 |
7 Dec 2021 | USD | 1.01 | 1.07 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 543,352 |
6 Dec 2021 | USD | 0.9749 | 1.01 | 0.95 | 1.01 | 1.01 | 0.0 (0.0%) | 825,059 |
3 Dec 2021 | USD | 1.11 | 1.11 | 0.95 | 1.01 | 1.01 | -0.07 (-6.48%) | 1,282,000 |
2 Dec 2021 | USD | 1.03 | 1.09 | 0.99 | 1.08 | 1.08 | +0.03 (+2.86%) | 1,002,100 |
1 Dec 2021 | USD | 1.01 | 1.12 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,666,400 |
30 Nov 2021 | USD | 1.06 | 1.07 | 0.95 | 1.01 | 1.01 | -0.06 (-5.61%) | 2,516,300 |
29 Nov 2021 | USD | 1.119 | 1.12 | 1.04 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,584,400 |
26 Nov 2021 | USD | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 1,108,100 |
24 Nov 2021 | USD | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 1,061,000 |
23 Nov 2021 | USD | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,280,000 |
22 Nov 2021 | USD | 1.26 | 1.29 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 2,173,900 |
19 Nov 2021 | USD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 702,800 |
18 Nov 2021 | USD | 1.29 | 1.302 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,357,000 |
17 Nov 2021 | USD | 1.34 | 1.35 | 1.28 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,530,100 |
16 Nov 2021 | USD | 1.4 | 1.42 | 1.32 | 1.36 | 1.36 | -0.05 (-3.55%) | 1,599,300 |
15 Nov 2021 | USD | 1.43 | 1.45 | 1.27 | 1.41 | 1.41 | +0.09 (+6.82%) | 7,382,700 |
12 Nov 2021 | USD | 1.3 | 1.35 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 933,400 |
11 Nov 2021 | USD | 1.3 | 1.328 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 768,200 |
10 Nov 2021 | USD | 1.299 | 1.35 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 1,482,700 |
9 Nov 2021 | USD | 1.412 | 1.44 | 1.34 | 1.37 | 1.37 | -0.07 (-4.86%) | 782,400 |
8 Nov 2021 | USD | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 757,000 |
5 Nov 2021 | USD | 1.362 | 1.435 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 886,200 |
4 Nov 2021 | USD | 1.4 | 1.4 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 630,800 |
3 Nov 2021 | USD | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 419,700 |
2 Nov 2021 | USD | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 753,100 |