Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | USD | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 39,900 |
18 Nov 2021 | USD | 1.64 | 1.75 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 40,100 |
17 Nov 2021 | USD | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 52,900 |
16 Nov 2021 | USD | 1.6 | 1.65 | 1.51 | 1.59 | 1.59 | -0.04 (-2.45%) | 41,800 |
15 Nov 2021 | USD | 1.65 | 1.67 | 1.5 | 1.63 | 1.63 | -0.03 (-1.81%) | 184,400 |
12 Nov 2021 | USD | 1.76 | 1.77 | 1.64 | 1.66 | 1.66 | -0.11 (-6.21%) | 137,400 |
11 Nov 2021 | USD | 1.83 | 1.89 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 79,900 |
10 Nov 2021 | USD | 1.76 | 1.88 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 58,100 |
9 Nov 2021 | USD | 1.79 | 1.85 | 1.78 | 1.78 | 1.78 | -0.04 (-2.20%) | 17,200 |
8 Nov 2021 | USD | 1.8 | 1.88 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 32,000 |
5 Nov 2021 | USD | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 74,700 |
4 Nov 2021 | USD | 1.85 | 1.88 | 1.73 | 1.83 | 1.83 | 0.0 (0.0%) | 94,400 |
3 Nov 2021 | USD | 1.79 | 1.86 | 1.74 | 1.83 | 1.83 | +0.02 (+1.10%) | 101,900 |
2 Nov 2021 | USD | 1.86 | 1.9 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 35,900 |
1 Nov 2021 | USD | 1.74 | 1.9 | 1.73 | 1.84 | 1.84 | +0.06 (+3.37%) | 71,900 |
29 Oct 2021 | USD | 1.86 | 1.86 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 36,000 |
28 Oct 2021 | USD | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -0.07 (-3.80%) | 119,900 |
27 Oct 2021 | USD | 1.91 | 1.94 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 84,500 |
26 Oct 2021 | USD | 1.92 | 1.96 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 50,200 |
25 Oct 2021 | USD | 1.89 | 1.98 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 76,000 |
22 Oct 2021 | USD | 1.92 | 1.95 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 42,600 |
21 Oct 2021 | USD | 2.02 | 2.02 | 1.85 | 1.9 | 1.9 | -0.08 (-4.04%) | 61,800 |
20 Oct 2021 | USD | 1.97 | 1.99 | 1.91 | 1.98 | 1.98 | +0.02 (+1.02%) | 54,700 |
19 Oct 2021 | USD | 1.96 | 2 | 1.91 | 1.96 | 1.96 | -0.01 (-0.51%) | 74,400 |
18 Oct 2021 | USD | 2.04 | 2.05 | 1.97 | 1.97 | 1.97 | -0.06 (-2.96%) | 49,000 |
15 Oct 2021 | USD | 2.1 | 2.1 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 46,900 |
14 Oct 2021 | USD | 2.02 | 2.09 | 1.95 | 2.09 | 2.09 | +0.14 (+7.18%) | 90,200 |
13 Oct 2021 | USD | 1.95 | 1.99 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 75,200 |
12 Oct 2021 | USD | 1.98 | 2 | 1.91 | 1.95 | 1.95 | -0.03 (-1.52%) | 58,900 |
11 Oct 2021 | USD | 2.1 | 2.15 | 1.93 | 1.98 | 1.98 | -0.12 (-5.71%) | 351,600 |