Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2021 | USD | 1.52 | 1.59 | 1.47 | 1.57 | 1.57 | +0.03 (+1.95%) | 340,800 |
29 Nov 2021 | USD | 1.6 | 1.6 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 237,300 |
26 Nov 2021 | USD | 1.49 | 1.57 | 1.44 | 1.56 | 1.56 | +0.01 (+0.65%) | 264,200 |
24 Nov 2021 | USD | 1.46 | 1.57 | 1.42 | 1.55 | 1.55 | +0.1 (+6.90%) | 517,500 |
23 Nov 2021 | USD | 1.51 | 1.52 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 345,700 |
22 Nov 2021 | USD | 1.63 | 1.64 | 1.47 | 1.51 | 1.51 | -0.11 (-6.79%) | 738,800 |
19 Nov 2021 | USD | 1.65 | 1.757 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 238,600 |
18 Nov 2021 | USD | 1.74 | 1.76 | 1.64 | 1.66 | 1.66 | -0.1 (-5.68%) | 422,300 |
17 Nov 2021 | USD | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | +0.09 (+5.39%) | 251,400 |
16 Nov 2021 | USD | 1.74 | 1.79 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 418,800 |
15 Nov 2021 | USD | 1.67 | 1.72 | 1.65 | 1.7 | 1.7 | +0.04 (+2.41%) | 503,800 |
12 Nov 2021 | USD | 1.69 | 1.71 | 1.59 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,072,000 |
11 Nov 2021 | USD | 1.69 | 1.73 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 349,400 |
10 Nov 2021 | USD | 1.87 | 1.87 | 1.67 | 1.7 | 1.7 | -0.18 (-9.57%) | 2,062,700 |
9 Nov 2021 | USD | 1.92 | 1.96 | 1.82 | 1.88 | 1.88 | -0.02 (-1.05%) | 227,400 |
8 Nov 2021 | USD | 1.97 | 1.99 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 191,800 |
5 Nov 2021 | USD | 1.85 | 1.97 | 1.85 | 1.95 | 1.95 | +0.1 (+5.41%) | 322,000 |
4 Nov 2021 | USD | 1.89 | 1.931 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 98,400 |
3 Nov 2021 | USD | 1.89 | 1.915 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 240,300 |
2 Nov 2021 | USD | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 109,600 |
1 Nov 2021 | USD | 1.97 | 2 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 110,800 |
29 Oct 2021 | USD | 2.03 | 2.05 | 1.93 | 1.95 | 1.95 | -0.06 (-2.99%) | 142,100 |
28 Oct 2021 | USD | 1.9 | 2.02 | 1.9 | 2.01 | 2.01 | +0.11 (+5.79%) | 411,500 |
27 Oct 2021 | USD | 1.83 | 1.916 | 1.83 | 1.9 | 1.9 | +0.13 (+7.34%) | 631,600 |
26 Oct 2021 | USD | 1.76 | 1.799 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 82,100 |
25 Oct 2021 | USD | 1.79 | 1.83 | 1.735 | 1.74 | 1.74 | -0.06 (-3.33%) | 259,300 |
22 Oct 2021 | USD | 1.86 | 1.87 | 1.735 | 1.8 | 1.8 | -0.05 (-2.70%) | 189,200 |
21 Oct 2021 | USD | 1.73 | 1.87 | 1.7 | 1.85 | 1.85 | +0.11 (+6.32%) | 251,600 |
20 Oct 2021 | USD | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 281,100 |
19 Oct 2021 | USD | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | -0.08 (-4.37%) | 291,900 |