Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2021 | USD | 1.42 | 1.44 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 652,500 |
29 Oct 2021 | USD | 1.28 | 1.42 | 1.28 | 1.38 | 1.38 | +0.09 (+6.98%) | 1,578,400 |
28 Oct 2021 | USD | 1.3 | 1.316 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,942,700 |
27 Oct 2021 | USD | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 1,817,900 |
26 Oct 2021 | USD | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 1,638,600 |
25 Oct 2021 | USD | 1.375 | 1.44 | 1.37 | 1.42 | 1.42 | +0.05 (+3.65%) | 1,252,600 |
22 Oct 2021 | USD | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 1,362,500 |
21 Oct 2021 | USD | 1.43 | 1.51 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,299,600 |
20 Oct 2021 | USD | 1.48 | 1.53 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,376,500 |
19 Oct 2021 | USD | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | +0.08 (+5.84%) | 1,350,000 |
18 Oct 2021 | USD | 1.47 | 1.5 | 1.35 | 1.37 | 1.37 | -0.1 (-6.80%) | 1,672,800 |
15 Oct 2021 | USD | 1.5 | 1.54 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 792,000 |
14 Oct 2021 | USD | 1.61 | 1.62 | 1.49 | 1.5 | 1.5 | -0.1 (-6.25%) | 1,291,100 |
13 Oct 2021 | USD | 1.45 | 1.6 | 1.435 | 1.6 | 1.6 | +0.15 (+10.34%) | 1,960,300 |
12 Oct 2021 | USD | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | +0.06 (+4.32%) | 772,600 |
11 Oct 2021 | USD | 1.45 | 1.48 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 1,010,700 |
8 Oct 2021 | USD | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 684,800 |
7 Oct 2021 | USD | 1.46 | 1.5 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 815,500 |
6 Oct 2021 | USD | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 792,000 |
5 Oct 2021 | USD | 1.45 | 1.5 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 1,834,900 |
4 Oct 2021 | USD | 1.59 | 1.59 | 1.44 | 1.46 | 1.46 | -0.13 (-8.18%) | 3,150,900 |
1 Oct 2021 | USD | 1.57 | 1.61 | 1.555 | 1.59 | 1.59 | +0.04 (+2.58%) | 787,800 |
30 Sep 2021 | USD | 1.63 | 1.65 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 1,549,500 |
29 Sep 2021 | USD | 1.65 | 1.667 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,426,000 |
28 Sep 2021 | USD | 1.69 | 1.737 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 1,223,700 |
27 Sep 2021 | USD | 1.61 | 1.71 | 1.602 | 1.7 | 1.7 | +0.09 (+5.59%) | 1,364,500 |
24 Sep 2021 | USD | 1.62 | 1.65 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 926,700 |
23 Sep 2021 | USD | 1.69 | 1.69 | 1.631 | 1.65 | 1.65 | -0.02 (-1.20%) | 951,100 |
22 Sep 2021 | USD | 1.64 | 1.69 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 1,254,100 |
21 Sep 2021 | USD | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.05 (+3.16%) | 980,600 |