Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2021 | USD | 1.33 | 1.34 | 1.27 | 1.3 | 312 | -0.03 (-2.26%) | 712,400 |
3 Nov 2021 | USD | 1.32 | 1.35 | 1.31 | 1.33 | 319.2 | 0.0 (0.0%) | 439,800 |
2 Nov 2021 | USD | 1.38 | 1.38 | 1.3 | 1.33 | 319.2 | -0.05 (-3.62%) | 596,900 |
1 Nov 2021 | USD | 1.36 | 1.39 | 1.34 | 1.38 | 331.2 | +0.05 (+3.76%) | 544,000 |
29 Oct 2021 | USD | 1.36 | 1.37 | 1.3 | 1.33 | 319.2 | -0.04 (-2.92%) | 639,700 |
28 Oct 2021 | USD | 1.34 | 1.38 | 1.34 | 1.37 | 328.8 | +0.03 (+2.24%) | 532,400 |
27 Oct 2021 | USD | 1.4 | 1.41 | 1.33 | 1.34 | 321.6 | -0.05 (-3.60%) | 621,900 |
26 Oct 2021 | USD | 1.42 | 1.46 | 1.37 | 1.39 | 333.6 | -0.03 (-2.11%) | 835,200 |
25 Oct 2021 | USD | 1.45 | 1.47 | 1.42 | 1.42 | 340.8 | -0.02 (-1.39%) | 523,500 |
22 Oct 2021 | USD | 1.49 | 1.5 | 1.43 | 1.44 | 345.6 | -0.06 (-4%) | 658,600 |
21 Oct 2021 | USD | 1.53 | 1.56 | 1.49 | 1.5 | 360 | -0.05 (-3.23%) | 495,600 |
20 Oct 2021 | USD | 1.57 | 1.57 | 1.51 | 1.55 | 372 | +0.01 (+0.65%) | 461,700 |
19 Oct 2021 | USD | 1.51 | 1.57 | 1.46 | 1.54 | 369.6 | +0.07 (+4.76%) | 893,100 |
18 Oct 2021 | USD | 1.47 | 1.53 | 1.45 | 1.47 | 352.8 | -0.01 (-0.68%) | 715,700 |
15 Oct 2021 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 355.2 | -0.11 (-6.92%) | 737,000 |
14 Oct 2021 | USD | 1.59 | 1.61 | 1.49 | 1.59 | 381.6 | -0.01 (-0.63%) | 851,600 |
13 Oct 2021 | USD | 1.64 | 1.65 | 1.56 | 1.6 | 384 | -0.03 (-1.84%) | 595,000 |
12 Oct 2021 | USD | 1.6 | 1.65 | 1.54 | 1.63 | 391.2 | +0.05 (+3.16%) | 770,900 |
11 Oct 2021 | USD | 1.52 | 1.62 | 1.5 | 1.58 | 379.2 | +0.07 (+4.64%) | 1,125,100 |
8 Oct 2021 | USD | 1.47 | 1.54 | 1.46 | 1.51 | 362.4 | +0.03 (+2.03%) | 753,600 |
7 Oct 2021 | USD | 1.47 | 1.52 | 1.44 | 1.48 | 355.2 | +0.01 (+0.68%) | 1,106,600 |
6 Oct 2021 | USD | 1.53 | 1.55 | 1.45 | 1.47 | 352.8 | -0.11 (-6.96%) | 933,300 |
5 Oct 2021 | USD | 1.58 | 1.65 | 1.53 | 1.58 | 379.2 | +0.01 (+0.64%) | 1,361,900 |
4 Oct 2021 | USD | 1.58 | 1.62 | 1.5 | 1.57 | 376.8 | 0.0 (0.0%) | 1,696,200 |
1 Oct 2021 | USD | 1.5 | 1.61 | 1.49 | 1.57 | 376.8 | +0.09 (+6.08%) | 1,407,500 |
30 Sep 2021 | USD | 1.51 | 1.54 | 1.46 | 1.48 | 355.2 | -0.03 (-1.99%) | 660,400 |
29 Sep 2021 | USD | 1.55 | 1.6 | 1.47 | 1.51 | 362.4 | -0.04 (-2.58%) | 737,300 |
28 Sep 2021 | USD | 1.52 | 1.6 | 1.44 | 1.55 | 372 | +0.03 (+1.97%) | 1,506,100 |
27 Sep 2021 | USD | 1.38 | 1.56 | 1.38 | 1.52 | 364.8 | +0.12 (+8.57%) | 2,344,700 |
24 Sep 2021 | USD | 1.32 | 1.42 | 1.32 | 1.4 | 336 | +0.02 (+1.45%) | 879,500 |