Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2021 | USD | 1.73 | 1.738 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 630,100 |
16 Nov 2021 | USD | 1.71 | 1.75 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 933,800 |
15 Nov 2021 | USD | 1.72 | 1.77 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,055,800 |
12 Nov 2021 | USD | 1.72 | 1.77 | 1.705 | 1.73 | 1.73 | -0.01 (-0.57%) | 384,200 |
11 Nov 2021 | USD | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 424,100 |
10 Nov 2021 | USD | 1.69 | 1.78 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 1,377,800 |
9 Nov 2021 | USD | 1.68 | 1.75 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,152,600 |
8 Nov 2021 | USD | 1.66 | 1.72 | 1.61 | 1.69 | 1.69 | +0.03 (+1.81%) | 949,500 |
5 Nov 2021 | USD | 1.68 | 1.712 | 1.625 | 1.66 | 1.66 | -0.03 (-1.78%) | 2,968,200 |
4 Nov 2021 | USD | 1.76 | 1.8 | 1.65 | 1.69 | 1.69 | -0.08 (-4.52%) | 2,038,700 |
3 Nov 2021 | USD | 1.69 | 1.81 | 1.69 | 1.77 | 1.77 | +0.07 (+4.12%) | 1,531,500 |
2 Nov 2021 | USD | 1.69 | 1.7 | 1.63 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,279,800 |
1 Nov 2021 | USD | 1.66 | 1.79 | 1.66 | 1.72 | 1.72 | +0.05 (+2.99%) | 737,100 |
29 Oct 2021 | USD | 1.74 | 1.76 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,231,500 |
28 Oct 2021 | USD | 1.7 | 1.77 | 1.68 | 1.69 | 1.69 | -0.05 (-2.87%) | 1,095,100 |
27 Oct 2021 | USD | 1.77 | 1.91 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 1,639,500 |
26 Oct 2021 | USD | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -0.09 (-4.84%) | 1,263,346 |
25 Oct 2021 | USD | 1.84 | 1.97 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,517,731 |
22 Oct 2021 | USD | 1.85 | 1.9 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,857,000 |
21 Oct 2021 | USD | 1.73 | 1.895 | 1.73 | 1.85 | 1.85 | +0.12 (+6.94%) | 2,468,400 |
20 Oct 2021 | USD | 1.7 | 1.75 | 1.68 | 1.73 | 1.73 | +0.06 (+3.59%) | 1,697,300 |
19 Oct 2021 | USD | 1.6 | 1.69 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 1,369,600 |
18 Oct 2021 | USD | 1.54 | 1.61 | 1.535 | 1.6 | 1.6 | +0.04 (+2.56%) | 625,200 |
15 Oct 2021 | USD | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 643,300 |
14 Oct 2021 | USD | 1.56 | 1.615 | 1.54 | 1.59 | 1.59 | +0.02 (+1.27%) | 683,300 |
13 Oct 2021 | USD | 1.57 | 1.6 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 1,075,600 |
12 Oct 2021 | USD | 1.65 | 1.67 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 736,400 |
11 Oct 2021 | USD | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 580,800 |
8 Oct 2021 | USD | 1.58 | 1.66 | 1.58 | 1.63 | 1.63 | +0.04 (+2.52%) | 547,300 |
7 Oct 2021 | USD | 1.43 | 1.62 | 1.43 | 1.59 | 1.59 | +0.17 (+11.97%) | 1,366,700 |