Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2021 | USD | 1.62 | 1.64 | 1.56 | 1.56 | 23.4 | -0.05 (-3.11%) | 172,500 |
15 Nov 2021 | USD | 1.69 | 1.69 | 1.61 | 1.61 | 24.15 | -0.07 (-4.17%) | 92,800 |
12 Nov 2021 | USD | 1.69 | 1.69 | 1.652 | 1.68 | 25.2 | +0.01 (+0.60%) | 78,600 |
11 Nov 2021 | USD | 1.67 | 1.69 | 1.66 | 1.67 | 25.05 | -0.01 (-0.60%) | 53,400 |
10 Nov 2021 | USD | 1.71 | 1.74 | 1.67 | 1.68 | 25.2 | -0.05 (-2.89%) | 125,700 |
9 Nov 2021 | USD | 1.762 | 1.77 | 1.72 | 1.73 | 25.95 | -0.05 (-2.81%) | 228,200 |
8 Nov 2021 | USD | 1.76 | 1.8 | 1.76 | 1.78 | 26.7 | +0.02 (+1.14%) | 124,000 |
5 Nov 2021 | USD | 1.76 | 1.82 | 1.73 | 1.76 | 26.4 | +0.01 (+0.57%) | 132,800 |
4 Nov 2021 | USD | 1.78 | 1.82 | 1.74 | 1.75 | 26.25 | -0.03 (-1.69%) | 119,600 |
3 Nov 2021 | USD | 1.77 | 1.82 | 1.76 | 1.78 | 26.7 | 0.0 (0.0%) | 148,000 |
2 Nov 2021 | USD | 1.77 | 1.825 | 1.76 | 1.78 | 26.7 | +0.01 (+0.56%) | 149,400 |
1 Nov 2021 | USD | 1.71 | 1.89 | 1.71 | 1.77 | 26.55 | +0.06 (+3.51%) | 789,900 |
29 Oct 2021 | USD | 1.74 | 1.76 | 1.69 | 1.71 | 25.65 | 0.0 (0.0%) | 160,300 |
28 Oct 2021 | USD | 1.77 | 1.805 | 1.71 | 1.71 | 25.65 | -0.06 (-3.39%) | 317,400 |
27 Oct 2021 | USD | 1.79 | 1.83 | 1.77 | 1.77 | 26.55 | -0.06 (-3.28%) | 146,400 |
26 Oct 2021 | USD | 1.87 | 1.893 | 1.65 | 1.83 | 27.45 | -0.05 (-2.66%) | 650,300 |
25 Oct 2021 | USD | 1.86 | 1.91 | 1.81 | 1.88 | 28.2 | +0.03 (+1.62%) | 305,800 |
22 Oct 2021 | USD | 1.93 | 1.935 | 1.83 | 1.85 | 27.75 | -0.14 (-7.04%) | 365,100 |
21 Oct 2021 | USD | 1.94 | 2.03 | 1.907 | 1.99 | 29.85 | +0.08 (+4.19%) | 528,300 |
20 Oct 2021 | USD | 1.92 | 1.955 | 1.87 | 1.91 | 28.65 | -0.01 (-0.52%) | 388,500 |
19 Oct 2021 | USD | 1.86 | 1.99 | 1.82 | 1.92 | 28.8 | +0.07 (+3.78%) | 1,631,400 |
18 Oct 2021 | USD | 1.98 | 2.04 | 1.85 | 1.85 | 27.75 | -0.13 (-6.57%) | 562,400 |
15 Oct 2021 | USD | 2 | 2.06 | 1.98 | 1.98 | 29.7 | -0.05 (-2.46%) | 221,800 |
14 Oct 2021 | USD | 2.17 | 2.19 | 1.98 | 2.03 | 30.45 | -0.21 (-9.38%) | 869,400 |
13 Oct 2021 | USD | 2.01 | 2.28 | 2.01 | 2.24 | 33.6 | +0.21 (+10.34%) | 1,718,200 |
12 Oct 2021 | USD | 2.01 | 2.05 | 2 | 2.03 | 30.45 | 0.0 (0.0%) | 98,400 |
11 Oct 2021 | USD | 2.03 | 2.071 | 2.002 | 2.03 | 30.45 | -0.01 (-0.49%) | 110,900 |
8 Oct 2021 | USD | 2.03 | 2.11 | 2.02 | 2.04 | 30.6 | -0.06 (-2.86%) | 147,100 |
7 Oct 2021 | USD | 1.97 | 2.12 | 1.97 | 2.1 | 31.5 | +0.11 (+5.53%) | 447,100 |
6 Oct 2021 | USD | 2.02 | 2.046 | 1.92 | 1.99 | 29.85 | -0.05 (-2.45%) | 267,100 |