Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | USD | 1.32 | 1.39 | 1.31 | 1.36 | 5.44 | +0.05 (+3.82%) | 411,500 |
23 Nov 2021 | USD | 1.28 | 1.35 | 1.28 | 1.31 | 5.24 | +0.03 (+2.34%) | 211,600 |
22 Nov 2021 | USD | 1.4 | 1.4 | 1.24 | 1.28 | 5.12 | -0.14 (-9.86%) | 724,500 |
19 Nov 2021 | USD | 1.42 | 1.46 | 1.4 | 1.42 | 5.68 | -0.03 (-2.07%) | 196,500 |
18 Nov 2021 | USD | 1.51 | 1.53 | 1.42 | 1.45 | 5.8 | -0.05 (-3.33%) | 384,300 |
17 Nov 2021 | USD | 1.59 | 1.59 | 1.49 | 1.5 | 6 | -0.05 (-3.23%) | 549,200 |
16 Nov 2021 | USD | 1.58 | 1.58 | 1.54 | 1.55 | 6.2 | -0.03 (-1.90%) | 296,300 |
15 Nov 2021 | USD | 1.62 | 1.65 | 1.57 | 1.58 | 6.32 | -0.04 (-2.47%) | 295,900 |
12 Nov 2021 | USD | 1.61 | 1.64 | 1.58 | 1.62 | 6.48 | 0.0 (0.0%) | 236,000 |
11 Nov 2021 | USD | 1.61 | 1.64 | 1.59 | 1.62 | 6.48 | -0.03 (-1.82%) | 244,700 |
10 Nov 2021 | USD | 1.7 | 1.7 | 1.6 | 1.65 | 6.6 | -0.05 (-2.94%) | 363,200 |
9 Nov 2021 | USD | 1.63 | 1.73 | 1.61 | 1.7 | 6.8 | +0.04 (+2.41%) | 308,700 |
8 Nov 2021 | USD | 1.63 | 1.69 | 1.63 | 1.66 | 6.64 | +0.03 (+1.84%) | 299,500 |
5 Nov 2021 | USD | 1.7 | 1.74 | 1.63 | 1.63 | 6.52 | -0.05 (-2.98%) | 331,500 |
4 Nov 2021 | USD | 1.7 | 1.71 | 1.66 | 1.68 | 6.72 | +0.01 (+0.60%) | 367,400 |
3 Nov 2021 | USD | 1.73 | 1.77 | 1.65 | 1.67 | 6.68 | -0.06 (-3.47%) | 809,800 |
2 Nov 2021 | USD | 1.78 | 1.79 | 1.7 | 1.73 | 6.92 | -0.03 (-1.70%) | 754,300 |
1 Nov 2021 | USD | 1.69 | 1.84 | 1.69 | 1.76 | 7.04 | +0.05 (+2.92%) | 1,571,300 |
29 Oct 2021 | USD | 1.66 | 1.84 | 1.63 | 1.71 | 6.84 | +0.04 (+2.40%) | 2,052,000 |
28 Oct 2021 | USD | 1.71 | 1.78 | 1.6 | 1.67 | 6.68 | -0.06 (-3.47%) | 1,670,300 |
27 Oct 2021 | USD | 1.68 | 1.88 | 1.61 | 1.73 | 6.92 | +0.06 (+3.59%) | 2,982,100 |
26 Oct 2021 | USD | 1.62 | 1.72 | 1.6 | 1.67 | 6.68 | +0.01 (+0.60%) | 793,400 |
25 Oct 2021 | USD | 1.69 | 1.69 | 1.58 | 1.66 | 6.64 | -0.03 (-1.78%) | 817,800 |
22 Oct 2021 | USD | 1.54 | 1.94 | 1.53 | 1.69 | 6.76 | +0.12 (+7.64%) | 7,410,300 |
21 Oct 2021 | USD | 1.6 | 1.61 | 1.52 | 1.57 | 6.28 | 0.0 (0.0%) | 409,900 |
20 Oct 2021 | USD | 1.53 | 1.58 | 1.53 | 1.57 | 6.28 | +0.03 (+1.95%) | 295,500 |
19 Oct 2021 | USD | 1.6 | 1.6 | 1.52 | 1.54 | 6.16 | -0.02 (-1.28%) | 456,100 |
18 Oct 2021 | USD | 1.54 | 1.61 | 1.52 | 1.56 | 6.24 | +0.03 (+1.96%) | 483,100 |
15 Oct 2021 | USD | 1.59 | 1.6 | 1.53 | 1.53 | 6.12 | -0.06 (-3.77%) | 342,700 |
14 Oct 2021 | USD | 1.61 | 1.66 | 1.58 | 1.59 | 6.36 | -0.03 (-1.85%) | 374,800 |