Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 1.17 | 1.18 | 1.15 | 1.16 | 11.6 | -0.02 (-1.69%) | 1,710,800 |
15 Nov 2021 | USD | 1.18 | 1.18 | 1.15 | 1.18 | 11.8 | 0.0 (0.0%) | 2,140,900 |
12 Nov 2021 | USD | 1.15 | 1.18 | 1.14 | 1.18 | 11.8 | +0.03 (+2.61%) | 2,768,600 |
11 Nov 2021 | USD | 1.14 | 1.18 | 1.13 | 1.15 | 11.5 | +0.03 (+2.68%) | 2,982,900 |
10 Nov 2021 | USD | 1.15 | 1.18 | 1.12 | 1.12 | 11.2 | -0.01 (-0.88%) | 5,244,200 |
9 Nov 2021 | USD | 1.12 | 1.14 | 1.09 | 1.13 | 11.3 | 0.0 (0.0%) | 2,004,100 |
8 Nov 2021 | USD | 1.12 | 1.13 | 1.09 | 1.13 | 11.3 | +0.01 (+0.89%) | 2,971,800 |
5 Nov 2021 | USD | 1.09 | 1.12 | 1.07 | 1.12 | 11.2 | +0.02 (+1.82%) | 3,153,700 |
4 Nov 2021 | USD | 1.12 | 1.15 | 1.08 | 1.1 | 11 | -0.04 (-3.51%) | 2,495,300 |
3 Nov 2021 | USD | 1.09 | 1.14 | 1.07 | 1.14 | 11.4 | +0.03 (+2.70%) | 2,833,600 |
2 Nov 2021 | USD | 1.14 | 1.14 | 1.07 | 1.11 | 11.1 | -0.03 (-2.63%) | 3,331,400 |
1 Nov 2021 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 11.4 | +0.04 (+3.64%) | 1,543,400 |
29 Oct 2021 | USD | 1.11 | 1.13 | 1.08 | 1.1 | 11 | -0.02 (-1.79%) | 3,481,100 |
28 Oct 2021 | USD | 1.15 | 1.16 | 1.11 | 1.12 | 11.2 | -0.03 (-2.61%) | 3,576,000 |
27 Oct 2021 | USD | 1.16 | 1.18 | 1.13 | 1.15 | 11.5 | -0.02 (-1.71%) | 2,351,200 |
26 Oct 2021 | USD | 1.17 | 1.195 | 1.16 | 1.17 | 11.7 | 0.0 (0.0%) | 2,236,000 |
25 Oct 2021 | USD | 1.17 | 1.19 | 1.15 | 1.17 | 11.7 | +0.02 (+1.74%) | 2,208,300 |
22 Oct 2021 | USD | 1.16 | 1.195 | 1.11 | 1.15 | 11.5 | +0.02 (+1.77%) | 4,523,000 |
21 Oct 2021 | USD | 1.14 | 1.17 | 1.13 | 1.13 | 11.3 | -0.03 (-2.59%) | 1,202,600 |
20 Oct 2021 | USD | 1.14 | 1.19 | 1.14 | 1.16 | 11.6 | +0.01 (+0.87%) | 2,223,300 |
19 Oct 2021 | USD | 1.16 | 1.17 | 1.1 | 1.15 | 11.5 | +0.02 (+1.77%) | 3,775,200 |
18 Oct 2021 | USD | 1.15 | 1.16 | 1.12 | 1.13 | 11.3 | -0.03 (-2.59%) | 1,784,200 |
15 Oct 2021 | USD | 1.18 | 1.22 | 1.14 | 1.16 | 11.6 | -0.04 (-3.33%) | 3,262,800 |
14 Oct 2021 | USD | 1.19 | 1.21 | 1.17 | 1.2 | 12 | +0.02 (+1.69%) | 2,619,000 |
13 Oct 2021 | USD | 1.1 | 1.18 | 1.09 | 1.18 | 11.8 | +0.09 (+8.26%) | 3,887,700 |
12 Oct 2021 | USD | 1.08 | 1.11 | 1.07 | 1.09 | 10.9 | +0.01 (+0.93%) | 2,495,900 |
11 Oct 2021 | USD | 1.09 | 1.12 | 1.06 | 1.08 | 10.8 | -0.01 (-0.92%) | 1,540,500 |
8 Oct 2021 | USD | 1.1 | 1.11 | 1.073 | 1.09 | 10.9 | +0.01 (+0.93%) | 1,909,900 |
7 Oct 2021 | USD | 1.06 | 1.1 | 1.06 | 1.08 | 10.8 | +0.01 (+0.93%) | 2,454,800 |
6 Oct 2021 | USD | 1.04 | 1.07 | 1.03 | 1.07 | 10.7 | +0.01 (+0.94%) | 2,027,500 |