Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | USD | 1.591 | 1.63 | 1.57 | 1.63 | 1.63 | +0.028 (+1.75%) | 21,000 |
17 Nov 2021 | USD | 1.611 | 1.65 | 1.57 | 1.602 | 1.602 | +0.002 (+0.13%) | 42,800 |
16 Nov 2021 | USD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 10,000 |
15 Nov 2021 | USD | 1.647 | 1.67 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 19,500 |
12 Nov 2021 | USD | 1.61 | 1.645 | 1.56 | 1.63 | 1.63 | +0.02 (+1.24%) | 114,500 |
11 Nov 2021 | USD | 1.7 | 1.7 | 1.61 | 1.61 | 1.61 | -0.039 (-2.37%) | 49,400 |
10 Nov 2021 | USD | 1.63 | 1.75 | 1.58 | 1.649 | 1.649 | +0.049 (+3.06%) | 27,500 |
9 Nov 2021 | USD | 1.649 | 1.649 | 1.586 | 1.6 | 1.6 | -0.007 (-0.44%) | 8,600 |
8 Nov 2021 | USD | 1.6 | 1.62 | 1.55 | 1.607 | 1.607 | +0.016 (+1.01%) | 48,000 |
5 Nov 2021 | USD | 1.63 | 1.65 | 1.575 | 1.591 | 1.591 | -0.055 (-3.34%) | 21,800 |
4 Nov 2021 | USD | 1.7 | 1.7 | 1.605 | 1.646 | 1.646 | -0.08 (-4.63%) | 42,700 |
3 Nov 2021 | USD | 1.65 | 1.727 | 1.65 | 1.726 | 1.726 | +0.006 (+0.35%) | 18,600 |
2 Nov 2021 | USD | 1.718 | 1.736 | 1.71 | 1.72 | 1.72 | -0.027 (-1.55%) | 8,500 |
1 Nov 2021 | USD | 1.76 | 1.76 | 1.73 | 1.747 | 1.747 | -0.023 (-1.30%) | 7,400 |
29 Oct 2021 | USD | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | +0.004 (+0.23%) | 3,300 |
28 Oct 2021 | USD | 1.79 | 1.79 | 1.74 | 1.766 | 1.766 | +0.002 (+0.11%) | 9,400 |
27 Oct 2021 | USD | 1.77 | 1.784 | 1.757 | 1.764 | 1.764 | +0.023 (+1.32%) | 8,500 |
26 Oct 2021 | USD | 1.764 | 1.772 | 1.74 | 1.741 | 1.741 | -0.035 (-1.97%) | 9,800 |
25 Oct 2021 | USD | 1.77 | 1.8 | 1.75 | 1.776 | 1.776 | -0.024 (-1.33%) | 27,900 |
22 Oct 2021 | USD | 1.81 | 1.81 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 10,600 |
21 Oct 2021 | USD | 1.817 | 1.838 | 1.78 | 1.78 | 1.78 | -0.049 (-2.68%) | 7,100 |
20 Oct 2021 | USD | 1.771 | 2 | 1.77 | 1.829 | 1.829 | +0.059 (+3.33%) | 50,600 |
19 Oct 2021 | USD | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -0.039 (-2.16%) | 5,600 |
18 Oct 2021 | USD | 2 | 2 | 1.77 | 1.809 | 1.809 | -0.041 (-2.22%) | 4,100 |
15 Oct 2021 | USD | 1.93 | 1.93 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 47,300 |
14 Oct 2021 | USD | 1.84 | 1.94 | 1.84 | 1.9 | 1.9 | +0.094 (+5.20%) | 27,300 |
13 Oct 2021 | USD | 2 | 2 | 1.806 | 1.806 | 1.806 | -0.088 (-4.65%) | 45,000 |
12 Oct 2021 | USD | 1.84 | 1.95 | 1.84 | 1.894 | 1.894 | +0.124 (+7.01%) | 6,900 |
11 Oct 2021 | USD | 1.81 | 1.93 | 1.69 | 1.77 | 1.77 | -0.082 (-4.43%) | 29,200 |
8 Oct 2021 | USD | 1.995 | 1.995 | 1.75 | 1.852 | 1.852 | +0.062 (+3.46%) | 13,700 |