Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 1.12 | 1.14 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 2,546,100 |
12 Nov 2021 | USD | 1.2 | 1.24 | 1.08 | 1.09 | 1.09 | -0.16 (-12.80%) | 2,007,500 |
11 Nov 2021 | USD | 1.07 | 1.34 | 1 | 1.25 | 1.25 | -0.38 (-23.31%) | 6,335,500 |
10 Nov 2021 | USD | 1.64 | 1.64 | 1.58 | 1.63 | 1.63 | 0.0 (0.0%) | 606,700 |
9 Nov 2021 | USD | 1.66 | 1.69 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 331,500 |
8 Nov 2021 | USD | 1.67 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 343,000 |
5 Nov 2021 | USD | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 218,100 |
4 Nov 2021 | USD | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 223,500 |
3 Nov 2021 | USD | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | +0.08 (+4.85%) | 453,300 |
2 Nov 2021 | USD | 1.69 | 1.74 | 1.62 | 1.65 | 1.65 | -0.04 (-2.37%) | 225,700 |
1 Nov 2021 | USD | 1.62 | 1.75 | 1.62 | 1.69 | 1.69 | +0.07 (+4.32%) | 457,800 |
29 Oct 2021 | USD | 1.6 | 1.62 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 243,700 |
28 Oct 2021 | USD | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 225,200 |
27 Oct 2021 | USD | 1.7 | 1.71 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 178,700 |
26 Oct 2021 | USD | 1.73 | 1.75 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 496,400 |
25 Oct 2021 | USD | 1.68 | 1.78 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 1,028,900 |
22 Oct 2021 | USD | 1.54 | 1.68 | 1.49 | 1.65 | 1.65 | +0.11 (+7.14%) | 882,600 |
21 Oct 2021 | USD | 1.5 | 1.58 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 359,200 |
20 Oct 2021 | USD | 1.5 | 1.52 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 153,400 |
19 Oct 2021 | USD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 193,800 |
18 Oct 2021 | USD | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 219,600 |
15 Oct 2021 | USD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 271,900 |
14 Oct 2021 | USD | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | +0.02 (+1.33%) | 313,300 |
13 Oct 2021 | USD | 1.5 | 1.52 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 218,800 |
12 Oct 2021 | USD | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 388,300 |
11 Oct 2021 | USD | 1.51 | 1.51 | 1.41 | 1.47 | 1.47 | -0.02 (-1.34%) | 344,800 |
8 Oct 2021 | USD | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 133,800 |
7 Oct 2021 | USD | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | +0.07 (+4.96%) | 487,700 |
6 Oct 2021 | USD | 1.46 | 1.48 | 1.4 | 1.41 | 1.41 | -0.08 (-5.37%) | 562,900 |
5 Oct 2021 | USD | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 297,900 |