Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | USD | 1.37 | 1.4 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 45,900 |
13 Dec 2021 | USD | 1.4 | 1.46 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 187,000 |
10 Dec 2021 | USD | 1.47 | 1.49 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 349,600 |
9 Dec 2021 | USD | 1.45 | 1.5 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 119,000 |
8 Dec 2021 | USD | 1.48 | 1.5 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 29,247 |
7 Dec 2021 | USD | 1.41 | 1.5 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 81,136 |
6 Dec 2021 | USD | 1.43 | 1.48 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 37,690 |
3 Dec 2021 | USD | 1.51 | 1.51 | 1.38 | 1.44 | 1.44 | -0.04 (-2.70%) | 70,700 |
2 Dec 2021 | USD | 1.3 | 1.5 | 1.3 | 1.48 | 1.48 | +0.13 (+9.63%) | 75,600 |
1 Dec 2021 | USD | 1.37 | 1.39 | 1.302 | 1.35 | 1.35 | -0.02 (-1.46%) | 108,900 |
30 Nov 2021 | USD | 1.47 | 1.5 | 1.37 | 1.37 | 1.37 | -0.12 (-8.05%) | 193,500 |
29 Nov 2021 | USD | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 195,300 |
26 Nov 2021 | USD | 1.44 | 1.573 | 1.42 | 1.56 | 1.56 | +0.08 (+5.41%) | 51,700 |
24 Nov 2021 | USD | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 91,000 |
23 Nov 2021 | USD | 1.6 | 1.6 | 1.47 | 1.47 | 1.47 | -0.12 (-7.55%) | 81,200 |
22 Nov 2021 | USD | 1.6 | 1.64 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 42,100 |
19 Nov 2021 | USD | 1.62 | 1.67 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 24,000 |
18 Nov 2021 | USD | 1.62 | 1.68 | 1.55 | 1.62 | 1.62 | +0.01 (+0.62%) | 72,500 |
17 Nov 2021 | USD | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 44,300 |
16 Nov 2021 | USD | 1.66 | 1.68 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 69,000 |
15 Nov 2021 | USD | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 59,800 |
12 Nov 2021 | USD | 1.66 | 1.709 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 51,500 |
11 Nov 2021 | USD | 1.71 | 1.73 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 41,800 |
10 Nov 2021 | USD | 1.77 | 1.79 | 1.68 | 1.72 | 1.72 | -0.06 (-3.37%) | 75,000 |
9 Nov 2021 | USD | 1.79 | 1.85 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 72,300 |
8 Nov 2021 | USD | 1.75 | 1.83 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 104,900 |
5 Nov 2021 | USD | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 94,600 |
4 Nov 2021 | USD | 1.72 | 1.76 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 88,000 |
3 Nov 2021 | USD | 1.7 | 1.77 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 85,800 |
2 Nov 2021 | USD | 1.77 | 1.8 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 132,400 |