Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | USD | 1.08 | 1.1 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 135,500 |
10 Dec 2021 | USD | 1.11 | 1.14 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 89,100 |
9 Dec 2021 | USD | 1.04 | 1.17 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 199,500 |
8 Dec 2021 | USD | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 186,873 |
7 Dec 2021 | USD | 1.065 | 1.12 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 307,239 |
6 Dec 2021 | USD | 1.04 | 1.07 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 125,898 |
3 Dec 2021 | USD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 162,000 |
2 Dec 2021 | USD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 63,400 |
1 Dec 2021 | USD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 193,100 |
30 Nov 2021 | USD | 1.1 | 1.12 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 77,500 |
29 Nov 2021 | USD | 1.05 | 1.11 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 140,700 |
26 Nov 2021 | USD | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 144,800 |
24 Nov 2021 | USD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 107,100 |
23 Nov 2021 | USD | 1.11 | 1.13 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 272,400 |
22 Nov 2021 | USD | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 134,100 |
19 Nov 2021 | USD | 1.16 | 1.16 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 145,800 |
18 Nov 2021 | USD | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 190,000 |
17 Nov 2021 | USD | 1.18 | 1.19 | 1.09 | 1.16 | 1.16 | -0.02 (-1.69%) | 294,300 |
16 Nov 2021 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 111,800 |
15 Nov 2021 | USD | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 181,600 |
12 Nov 2021 | USD | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 274,800 |
11 Nov 2021 | USD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 34,300 |
10 Nov 2021 | USD | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 41,900 |
9 Nov 2021 | USD | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -0.04 (-3.01%) | 148,600 |
8 Nov 2021 | USD | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | +0.09 (+7.26%) | 244,700 |
5 Nov 2021 | USD | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 1,789,000 |
4 Nov 2021 | USD | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 403,700 |
3 Nov 2021 | USD | 1.33 | 1.33 | 1.26 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,414,000 |
2 Nov 2021 | USD | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 88,800 |
1 Nov 2021 | USD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 83,000 |