Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 1.4 | 1.46 | 1.4 | 1.435 | 1.435 | +0.021 (+1.49%) | 220,000 |
12 Nov 2021 | USD | 1.41 | 1.47 | 1.41 | 1.414 | 1.414 | -0.004 (-0.28%) | 187,200 |
11 Nov 2021 | USD | 1.42 | 1.47 | 1.343 | 1.418 | 1.418 | -0.037 (-2.54%) | 262,800 |
10 Nov 2021 | USD | 1.37 | 1.5 | 1.29 | 1.455 | 1.455 | +0.165 (+12.79%) | 1,011,900 |
9 Nov 2021 | USD | 1.2 | 1.29 | 1.105 | 1.29 | 1.29 | +0.11 (+9.32%) | 269,600 |
8 Nov 2021 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | +0.014 (+1.20%) | 211,000 |
5 Nov 2021 | USD | 1.135 | 1.21 | 1.135 | 1.166 | 1.166 | -0.024 (-2.02%) | 327,800 |
4 Nov 2021 | USD | 1.18 | 1.25 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 413,600 |
3 Nov 2021 | USD | 1.15 | 1.24 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 374,000 |
2 Nov 2021 | USD | 1.23 | 1.26 | 1.15 | 1.16 | 1.16 | -0.07 (-5.69%) | 528,600 |
1 Nov 2021 | USD | 1.5 | 1.51 | 1.21 | 1.23 | 1.23 | -0.31 (-20.13%) | 1,681,600 |
29 Oct 2021 | USD | 1.51 | 1.56 | 1.43 | 1.54 | 1.54 | +0.1 (+6.94%) | 269,900 |
28 Oct 2021 | USD | 1.46 | 1.53 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 378,900 |
27 Oct 2021 | USD | 1.498 | 1.505 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 166,100 |
26 Oct 2021 | USD | 1.48 | 1.53 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 103,100 |
25 Oct 2021 | USD | 1.485 | 1.52 | 1.46 | 1.48 | 1.48 | -0.034 (-2.25%) | 133,700 |
22 Oct 2021 | USD | 1.53 | 1.53 | 1.47 | 1.514 | 1.514 | -0.013 (-0.85%) | 89,000 |
21 Oct 2021 | USD | 1.54 | 1.54 | 1.47 | 1.527 | 1.527 | -0.02 (-1.29%) | 259,900 |
20 Oct 2021 | USD | 1.56 | 1.58 | 1.547 | 1.547 | 1.547 | +0.007 (+0.45%) | 40,900 |
19 Oct 2021 | USD | 1.44 | 1.67 | 1.44 | 1.54 | 1.54 | -0.016 (-1.03%) | 75,400 |
18 Oct 2021 | USD | 1.48 | 1.57 | 1.48 | 1.556 | 1.556 | +0.086 (+5.85%) | 159,000 |
15 Oct 2021 | USD | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 70,000 |
14 Oct 2021 | USD | 1.55 | 1.57 | 1.49 | 1.54 | 1.54 | -0.017 (-1.09%) | 60,200 |
13 Oct 2021 | USD | 1.53 | 1.57 | 1.509 | 1.557 | 1.557 | +0.057 (+3.80%) | 49,200 |
12 Oct 2021 | USD | 1.55 | 1.59 | 1.46 | 1.5 | 1.5 | -0.08 (-5.06%) | 72,400 |
11 Oct 2021 | USD | 1.68 | 1.68 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 64,600 |
8 Oct 2021 | USD | 1.41 | 1.533 | 1.41 | 1.52 | 1.52 | +0.04 (+2.70%) | 66,100 |
7 Oct 2021 | USD | 1.48 | 1.52 | 1.395 | 1.48 | 1.48 | -0.005 (-0.34%) | 104,400 |
6 Oct 2021 | USD | 1.48 | 1.63 | 1.4 | 1.485 | 1.485 | 0.0 (0.0%) | 127,400 |
5 Oct 2021 | USD | 1.5 | 1.53 | 1.48 | 1.485 | 1.485 | +0.015 (+1.02%) | 59,700 |