Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 1.53 | 1.53 | 1.38 | 1.39 | 208.5 | -0.13 (-8.55%) | 2,528,400 |
12 Nov 2021 | USD | 1.55 | 1.56 | 1.5 | 1.52 | 228 | -0.04 (-2.56%) | 1,403,500 |
11 Nov 2021 | USD | 1.5 | 1.58 | 1.49 | 1.56 | 234 | +0.06 (+4%) | 1,451,300 |
10 Nov 2021 | USD | 1.55 | 1.6 | 1.48 | 1.5 | 225 | -0.09 (-5.66%) | 2,000,000 |
9 Nov 2021 | USD | 1.6 | 1.67 | 1.54 | 1.59 | 238.5 | -0.04 (-2.45%) | 2,334,000 |
8 Nov 2021 | USD | 1.6 | 1.67 | 1.59 | 1.63 | 244.5 | +0.01 (+0.62%) | 1,592,600 |
5 Nov 2021 | USD | 1.65 | 1.68 | 1.57 | 1.62 | 243 | -0.02 (-1.22%) | 1,560,900 |
4 Nov 2021 | USD | 1.66 | 1.68 | 1.59 | 1.64 | 246 | -0.03 (-1.80%) | 1,109,200 |
3 Nov 2021 | USD | 1.61 | 1.68 | 1.61 | 1.67 | 250.5 | +0.03 (+1.83%) | 1,523,800 |
2 Nov 2021 | USD | 1.63 | 1.65 | 1.56 | 1.64 | 246 | +0.01 (+0.61%) | 1,141,000 |
1 Nov 2021 | USD | 1.5 | 1.63 | 1.5 | 1.63 | 244.5 | +0.13 (+8.67%) | 1,520,000 |
29 Oct 2021 | USD | 1.54 | 1.56 | 1.48 | 1.5 | 225 | -0.04 (-2.60%) | 830,100 |
28 Oct 2021 | USD | 1.46 | 1.57 | 1.45 | 1.54 | 231 | +0.08 (+5.48%) | 1,145,000 |
27 Oct 2021 | USD | 1.48 | 1.5 | 1.44 | 1.46 | 219 | -0.02 (-1.35%) | 1,740,600 |
26 Oct 2021 | USD | 1.57 | 1.57 | 1.45 | 1.48 | 222 | -0.09 (-5.73%) | 3,676,300 |
25 Oct 2021 | USD | 1.58 | 1.6 | 1.53 | 1.57 | 235.5 | -0.01 (-0.63%) | 1,603,000 |
22 Oct 2021 | USD | 1.62 | 1.64 | 1.53 | 1.58 | 237 | -0.06 (-3.66%) | 2,122,400 |
21 Oct 2021 | USD | 1.69 | 1.69 | 1.59 | 1.64 | 246 | -0.03 (-1.80%) | 2,126,300 |
20 Oct 2021 | USD | 1.75 | 1.75 | 1.65 | 1.67 | 250.5 | -0.07 (-4.02%) | 1,672,800 |
19 Oct 2021 | USD | 1.65 | 1.76 | 1.63 | 1.74 | 261 | +0.1 (+6.10%) | 1,268,400 |
18 Oct 2021 | USD | 1.72 | 1.72 | 1.63 | 1.64 | 246 | -0.05 (-2.96%) | 1,771,600 |
15 Oct 2021 | USD | 1.76 | 1.77 | 1.69 | 1.69 | 253.5 | -0.06 (-3.43%) | 1,385,200 |
14 Oct 2021 | USD | 1.78 | 1.79 | 1.71 | 1.75 | 262.5 | 0.0 (0.0%) | 1,500,000 |
13 Oct 2021 | USD | 1.78 | 1.8 | 1.72 | 1.75 | 262.5 | -0.02 (-1.13%) | 1,475,500 |
12 Oct 2021 | USD | 1.77 | 1.78 | 1.71 | 1.77 | 265.5 | 0.0 (0.0%) | 1,196,700 |
11 Oct 2021 | USD | 1.75 | 1.83 | 1.69 | 1.77 | 265.5 | +0.04 (+2.31%) | 1,052,800 |
8 Oct 2021 | USD | 1.79 | 1.8 | 1.72 | 1.73 | 259.5 | -0.07 (-3.89%) | 1,489,800 |
7 Oct 2021 | USD | 1.84 | 1.87 | 1.76 | 1.8 | 270 | +0.01 (+0.56%) | 1,393,000 |
6 Oct 2021 | USD | 1.82 | 1.84 | 1.76 | 1.79 | 268.5 | -0.1 (-5.29%) | 2,375,700 |
5 Oct 2021 | USD | 1.93 | 1.97 | 1.82 | 1.89 | 283.5 | +0.11 (+6.18%) | 4,904,600 |