Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | USD | 1 | 1.11 | 1 | 1.02 | 1.02 | -0.07 (-6.42%) | 202,600 |
9 Nov 2021 | USD | 1.1 | 1.16 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 147,600 |
8 Nov 2021 | USD | 1.08 | 1.19 | 1.06 | 1.13 | 1.13 | -0.029 (-2.50%) | 209,600 |
5 Nov 2021 | USD | 1.2 | 1.3 | 1.12 | 1.159 | 1.159 | -0.041 (-3.42%) | 412,900 |
4 Nov 2021 | USD | 1.11 | 1.3 | 1 | 1.2 | 1.2 | +0.13 (+12.15%) | 474,700 |
3 Nov 2021 | USD | 1.16 | 1.16 | 1 | 1.07 | 1.07 | -0.06 (-5.31%) | 363,200 |
2 Nov 2021 | USD | 1.295 | 1.77 | 1.03 | 1.13 | 1.13 | -0.156 (-12.13%) | 1,451,700 |
1 Nov 2021 | USD | 0.731 | 1.35 | 0.731 | 1.286 | 1.286 | +0.481 (+59.75%) | 1,152,400 |
29 Oct 2021 | USD | 0.766 | 0.812 | 0.766 | 0.805 | 0.805 | -0.005 (-0.62%) | 143,800 |
28 Oct 2021 | USD | 0.784 | 0.82 | 0.784 | 0.81 | 0.81 | +0.009 (+1.12%) | 90,500 |
27 Oct 2021 | USD | 0.805 | 0.828 | 0.79 | 0.801 | 0.801 | -0.009 (-1.11%) | 90,300 |
26 Oct 2021 | USD | 0.8 | 0.869 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 153,400 |
25 Oct 2021 | USD | 0.831 | 0.863 | 0.796 | 0.8 | 0.8 | -0.037 (-4.42%) | 289,500 |
22 Oct 2021 | USD | 0.856 | 0.9 | 0.832 | 0.837 | 0.837 | -0.029 (-3.35%) | 158,500 |
21 Oct 2021 | USD | 0.884 | 0.884 | 0.844 | 0.866 | 0.866 | +0.006 (+0.70%) | 235,800 |
20 Oct 2021 | USD | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -0.039 (-4.34%) | 249,100 |
19 Oct 2021 | USD | 0.918 | 0.932 | 0.88 | 0.899 | 0.899 | -0.011 (-1.21%) | 167,800 |
18 Oct 2021 | USD | 0.936 | 0.936 | 0.876 | 0.91 | 0.91 | -0.006 (-0.66%) | 75,700 |
15 Oct 2021 | USD | 0.965 | 0.965 | 0.89 | 0.916 | 0.916 | +0.006 (+0.66%) | 81,000 |
14 Oct 2021 | USD | 0.939 | 0.98 | 0.89 | 0.91 | 0.91 | -0.044 (-4.61%) | 355,600 |
13 Oct 2021 | USD | 0.878 | 0.966 | 0.826 | 0.954 | 0.954 | +0.098 (+11.45%) | 200,000 |
12 Oct 2021 | USD | 1 | 1 | 0.831 | 0.856 | 0.856 | -0.106 (-11.02%) | 520,400 |
11 Oct 2021 | USD | 1.05 | 1.05 | 0.888 | 0.962 | 0.962 | +0.002 (+0.21%) | 260,300 |
8 Oct 2021 | USD | 1.03 | 1.08 | 0.946 | 0.96 | 0.96 | -0.039 (-3.90%) | 666,000 |
7 Oct 2021 | USD | 0.965 | 1.12 | 0.891 | 0.999 | 0.999 | +0.099 (+11%) | 639,200 |
6 Oct 2021 | USD | 0.953 | 1.02 | 0.858 | 0.9 | 0.9 | -0.071 (-7.31%) | 339,900 |
5 Oct 2021 | USD | 0.882 | 1.05 | 0.88 | 0.971 | 0.971 | +0.046 (+4.97%) | 355,200 |
4 Oct 2021 | USD | 0.97 | 1.1 | 0.9 | 0.925 | 0.925 | -0.095 (-9.31%) | 635,000 |
1 Oct 2021 | USD | 1.108 | 1.12 | 0.993 | 1.02 | 1.02 | -0.043 (-4.05%) | 248,000 |
30 Sep 2021 | USD | 1.07 | 1.13 | 0.994 | 1.063 | 1.063 | +0.065 (+6.51%) | 474,700 |