Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 1.25 | 1.27 | 1.22 | 1.25 | 5 | -0.01 (-0.79%) | 46,655 |
12 Nov 2021 | USD | 1.25 | 1.27 | 1.23 | 1.26 | 5.04 | 0.0 (0.0%) | 8,800 |
11 Nov 2021 | USD | 1.3 | 1.3 | 1.23 | 1.26 | 5.04 | -0.03 (-2.33%) | 52,400 |
10 Nov 2021 | USD | 1.24 | 1.29 | 1.22 | 1.29 | 5.16 | +0.05 (+4.03%) | 126,300 |
9 Nov 2021 | USD | 1.22 | 1.28 | 1.19 | 1.24 | 4.96 | 0.0 (0.0%) | 37,900 |
8 Nov 2021 | USD | 1.24 | 1.28 | 1.21 | 1.24 | 4.96 | +0.02 (+1.64%) | 7,500 |
5 Nov 2021 | USD | 1.25 | 1.26 | 1.19 | 1.22 | 4.88 | 0.0 (0.0%) | 32,500 |
4 Nov 2021 | USD | 1.23 | 1.25 | 1.22 | 1.22 | 4.88 | -0.02 (-1.61%) | 26,200 |
3 Nov 2021 | USD | 1.22 | 1.25 | 1.2 | 1.24 | 4.96 | +0.03 (+2.48%) | 18,900 |
2 Nov 2021 | USD | 1.21 | 1.23 | 1.2 | 1.21 | 4.84 | -0.01 (-0.82%) | 16,100 |
1 Nov 2021 | USD | 1.18 | 1.23 | 1.18 | 1.22 | 4.88 | +0.04 (+3.39%) | 36,900 |
29 Oct 2021 | USD | 1.31 | 1.34 | 1.17 | 1.18 | 4.72 | -0.15 (-11.28%) | 98,200 |
28 Oct 2021 | USD | 1.32 | 1.34 | 1.25 | 1.33 | 5.32 | +0.05 (+3.91%) | 258,700 |
27 Oct 2021 | USD | 1.18 | 1.33 | 1.18 | 1.28 | 5.12 | +0.07 (+5.79%) | 240,200 |
26 Oct 2021 | USD | 1.23 | 1.25 | 1.19 | 1.21 | 4.84 | -0.02 (-1.63%) | 19,500 |
25 Oct 2021 | USD | 1.15 | 1.28 | 1.15 | 1.23 | 4.92 | +0.07 (+6.03%) | 84,800 |
22 Oct 2021 | USD | 1.13 | 1.18 | 1.12 | 1.16 | 4.64 | +0.03 (+2.65%) | 45,500 |
21 Oct 2021 | USD | 1.16 | 1.24 | 1.12 | 1.13 | 4.52 | -0.01 (-0.88%) | 104,800 |
20 Oct 2021 | USD | 1.12 | 1.17 | 1.12 | 1.14 | 4.56 | -0.01 (-0.87%) | 14,000 |
19 Oct 2021 | USD | 1.13 | 1.16 | 1.13 | 1.15 | 4.6 | +0.02 (+1.77%) | 11,200 |
18 Oct 2021 | USD | 1.12 | 1.19 | 1.12 | 1.13 | 4.52 | 0.0 (0.0%) | 8,700 |
15 Oct 2021 | USD | 1.16 | 1.18 | 1.12 | 1.13 | 4.52 | -0.01 (-0.88%) | 13,500 |
14 Oct 2021 | USD | 1.15 | 1.18 | 1.12 | 1.14 | 4.56 | +0.02 (+1.79%) | 13,500 |
13 Oct 2021 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 4.48 | -0.01 (-0.88%) | 8,400 |
12 Oct 2021 | USD | 1.1 | 1.14 | 1.1 | 1.13 | 4.52 | +0.02 (+1.80%) | 6,400 |
11 Oct 2021 | USD | 1.13 | 1.17 | 1.11 | 1.11 | 4.44 | -0.04 (-3.48%) | 18,400 |
8 Oct 2021 | USD | 1.13 | 1.17 | 1.13 | 1.15 | 4.6 | +0.02 (+1.77%) | 11,100 |
7 Oct 2021 | USD | 1.1 | 1.15 | 1.09 | 1.13 | 4.52 | +0.02 (+1.80%) | 20,400 |
6 Oct 2021 | USD | 1.1 | 1.14 | 1.06 | 1.11 | 4.44 | +0.02 (+1.83%) | 44,700 |
5 Oct 2021 | USD | 1.13 | 1.14 | 1.08 | 1.09 | 4.36 | -0.04 (-3.54%) | 49,200 |