Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 1.09 | 1.21 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 762,200 |
15 Nov 2021 | USD | 1.17 | 1.18 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 568,300 |
12 Nov 2021 | USD | 1.17 | 1.22 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 697,700 |
11 Nov 2021 | USD | 1.14 | 1.231 | 1.12 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,152,600 |
10 Nov 2021 | USD | 1.2 | 1.23 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 175,400 |
9 Nov 2021 | USD | 1.2 | 1.22 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 164,000 |
8 Nov 2021 | USD | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 242,500 |
5 Nov 2021 | USD | 1.2 | 1.23 | 1.15 | 1.17 | 1.17 | -0.05 (-4.10%) | 209,900 |
4 Nov 2021 | USD | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 151,100 |
3 Nov 2021 | USD | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 118,700 |
2 Nov 2021 | USD | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 147,200 |
1 Nov 2021 | USD | 1.2 | 1.24 | 1.18 | 1.22 | 1.22 | +0.045 (+3.83%) | 271,100 |
29 Oct 2021 | USD | 1.13 | 1.19 | 1.12 | 1.175 | 1.175 | +0.055 (+4.91%) | 331,800 |
28 Oct 2021 | USD | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 439,000 |
27 Oct 2021 | USD | 1.21 | 1.236 | 1.173 | 1.18 | 1.18 | -0.05 (-4.07%) | 191,300 |
26 Oct 2021 | USD | 1.33 | 1.33 | 1.18 | 1.23 | 1.23 | -0.1 (-7.52%) | 533,100 |
25 Oct 2021 | USD | 1.25 | 1.36 | 1.22 | 1.33 | 1.33 | +0.11 (+9.02%) | 780,100 |
22 Oct 2021 | USD | 1.2 | 1.3 | 1.16 | 1.22 | 1.22 | -0.03 (-2.40%) | 426,900 |
21 Oct 2021 | USD | 1.24 | 1.3 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 369,400 |
20 Oct 2021 | USD | 1.21 | 1.28 | 1.19 | 1.27 | 1.27 | +0.08 (+6.72%) | 505,400 |
19 Oct 2021 | USD | 1.15 | 1.29 | 1.1 | 1.19 | 1.19 | +0.01 (+0.85%) | 669,000 |
18 Oct 2021 | USD | 1.26 | 1.28 | 1.17 | 1.18 | 1.18 | -0.11 (-8.53%) | 503,200 |
15 Oct 2021 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 223,600 |
14 Oct 2021 | USD | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 618,700 |
13 Oct 2021 | USD | 1.33 | 1.41 | 1.31 | 1.31 | 1.31 | -0.12 (-8.39%) | 847,200 |
12 Oct 2021 | USD | 1.4 | 1.51 | 1.32 | 1.43 | 1.43 | -0.07 (-4.67%) | 1,669,900 |
11 Oct 2021 | USD | 1.53 | 1.65 | 1.31 | 1.5 | 1.5 | +0.3 (+25%) | 12,475,500 |
8 Oct 2021 | USD | 1.21 | 1.28 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 1,397,500 |
7 Oct 2021 | USD | 1.27 | 1.33 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 40,100 |
6 Oct 2021 | USD | 1.24 | 1.293 | 1.18 | 1.25 | 1.25 | +0.01 (+0.81%) | 67,500 |