Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 1.38 | 1.44 | 1.34 | 1.37 | 1.37 | -0.03 (-2.14%) | 71,900 |
19 Nov 2021 | USD | 1.42 | 1.4868 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 65,000 |
18 Nov 2021 | USD | 1.38 | 1.4679 | 1.36 | 1.43 | 1.43 | +0.01 (+0.70%) | 96,400 |
17 Nov 2021 | USD | 1.47 | 1.48 | 1.345 | 1.42 | 1.42 | -0.08 (-5.33%) | 212,500 |
16 Nov 2021 | USD | 1.63 | 1.63 | 1.4407 | 1.5 | 1.5 | +0.08 (+5.63%) | 492,500 |
15 Nov 2021 | USD | 1.35 | 1.54 | 1.35 | 1.42 | 1.42 | +0.07 (+5.19%) | 443,100 |
12 Nov 2021 | USD | 1.36 | 1.42 | 1.31 | 1.35 | 1.35 | -0.1 (-6.90%) | 220,100 |
11 Nov 2021 | USD | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 35,800 |
10 Nov 2021 | USD | 1.37 | 1.4785 | 1.37 | 1.46 | 1.46 | +0.06 (+4.29%) | 160,200 |
9 Nov 2021 | USD | 1.38 | 1.43 | 1.33 | 1.4 | 1.4 | +0.01 (+0.72%) | 205,700 |
8 Nov 2021 | USD | 1.46 | 1.52 | 1.39 | 1.39 | 1.39 | -0.12 (-7.95%) | 384,300 |
5 Nov 2021 | USD | 1.67 | 1.68 | 1.42 | 1.51 | 1.51 | -0.11 (-6.79%) | 817,500 |
4 Nov 2021 | USD | 1.98 | 2.04 | 1.53 | 1.62 | 1.62 | -0.36 (-18.18%) | 3,183,400 |
3 Nov 2021 | USD | 1.7684 | 2.11 | 1.7201 | 1.98 | 1.98 | +0.03 (+1.54%) | 5,152,000 |
2 Nov 2021 | USD | 1.41 | 2.25 | 1.41 | 1.95 | 1.95 | +0.54 (+38.30%) | 29,014,200 |
1 Nov 2021 | USD | 1.37 | 1.44 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 45,500 |
29 Oct 2021 | USD | 1.37 | 1.5165 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 59,100 |
28 Oct 2021 | USD | 1.35 | 1.45 | 1.33 | 1.38 | 1.38 | +0.02 (+1.47%) | 164,400 |
27 Oct 2021 | USD | 1.34 | 1.3766 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 55,000 |
26 Oct 2021 | USD | 1.34 | 1.5 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 273,700 |
25 Oct 2021 | USD | 1.31 | 1.3699 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 27,700 |
22 Oct 2021 | USD | 1.35 | 1.3638 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 78,800 |
21 Oct 2021 | USD | 1.35 | 1.4148 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 90,300 |
20 Oct 2021 | USD | 1.36 | 1.43 | 1.3001 | 1.37 | 1.37 | +0.03 (+2.24%) | 100,700 |
19 Oct 2021 | USD | 1.39 | 1.4194 | 1.3309 | 1.34 | 1.34 | -0.06 (-4.29%) | 36,700 |
18 Oct 2021 | USD | 1.3 | 1.44 | 1.2927 | 1.4 | 1.4 | +0.11 (+8.53%) | 401,700 |
15 Oct 2021 | USD | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.05 (-3.73%) | 37,800 |
14 Oct 2021 | USD | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 31,300 |
13 Oct 2021 | USD | 1.3 | 1.319 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 28,700 |
12 Oct 2021 | USD | 1.28 | 1.3199 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 22,100 |