Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1.85 | 1.92 | 1.8 | 1.91 | 1.91 | +0.06 (+3.24%) | 540,900 |
15 Dec 2021 | USD | 1.72 | 1.89 | 1.7 | 1.85 | 1.85 | +0.1 (+5.71%) | 414,900 |
14 Dec 2021 | USD | 1.75 | 1.81 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 241,900 |
13 Dec 2021 | USD | 1.9 | 1.93 | 1.8 | 1.82 | 1.82 | -0.11 (-5.70%) | 362,100 |
10 Dec 2021 | USD | 1.98 | 1.999 | 1.92 | 1.93 | 1.93 | -0.07 (-3.50%) | 172,700 |
9 Dec 2021 | USD | 1.98 | 2.04 | 1.94 | 2 | 2 | +0.01 (+0.50%) | 307,400 |
8 Dec 2021 | USD | 1.9 | 2.0397 | 1.8401 | 1.99 | 1.99 | +0.14 (+7.57%) | 666,834 |
7 Dec 2021 | USD | 1.925 | 1.94 | 1.75 | 1.85 | 1.85 | -0.02 (-1.07%) | 891,500 |
6 Dec 2021 | USD | 1.89 | 1.92 | 1.82 | 1.87 | 1.87 | -0.04 (-2.09%) | 343,800 |
3 Dec 2021 | USD | 1.95 | 1.952 | 1.8 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,373,600 |
2 Dec 2021 | USD | 1.73 | 1.91 | 1.73 | 1.9 | 1.9 | +0.04 (+2.15%) | 402,100 |
1 Dec 2021 | USD | 1.86 | 1.89 | 1.66 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,155,800 |
30 Nov 2021 | USD | 1.65 | 1.86 | 1.54 | 1.85 | 1.85 | +0.13 (+7.56%) | 2,153,000 |
29 Nov 2021 | USD | 1.81 | 1.83 | 1.72 | 1.72 | 1.72 | -0.14 (-7.53%) | 866,700 |
26 Nov 2021 | USD | 1.81 | 1.86 | 1.7 | 1.86 | 1.86 | -0.03 (-1.59%) | 658,200 |
24 Nov 2021 | USD | 1.95 | 1.959 | 1.85 | 1.89 | 1.89 | -0.17 (-8.25%) | 1,681,300 |
23 Nov 2021 | USD | 1.96 | 2.08 | 1.82 | 2.06 | 2.06 | +0.15 (+7.85%) | 4,469,200 |
22 Nov 2021 | USD | 2.06 | 2.08 | 1.91 | 1.91 | 1.91 | -0.13 (-6.37%) | 2,723,600 |
19 Nov 2021 | USD | 2.12 | 2.16 | 2 | 2.04 | 2.04 | -0.12 (-5.56%) | 828,100 |
18 Nov 2021 | USD | 2.22 | 2.3 | 2.05 | 2.16 | 2.16 | -0.08 (-3.57%) | 1,338,200 |
17 Nov 2021 | USD | 2.2 | 2.48 | 2.12 | 2.24 | 2.24 | +0.08 (+3.70%) | 4,152,700 |
16 Nov 2021 | USD | 1.99 | 2.39 | 1.76 | 2.16 | 2.16 | +0.02 (+0.93%) | 7,180,800 |
15 Nov 2021 | USD | 2.23 | 2.27 | 2.125 | 2.14 | 2.14 | -0.16 (-6.96%) | 2,605,300 |
12 Nov 2021 | USD | 2.3 | 2.35 | 2.21 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,188,600 |
11 Nov 2021 | USD | 2.2 | 2.4 | 2.06 | 2.28 | 2.28 | +0.07 (+3.17%) | 6,888,200 |
10 Nov 2021 | USD | 2.24 | 2.44 | 2.08 | 2.21 | 2.21 | -0.03 (-1.34%) | 11,293,200 |
9 Nov 2021 | USD | 2 | 2.5 | 1.95 | 2.24 | 2.24 | +0.24 (+12%) | 9,924,600 |
8 Nov 2021 | USD | 1.98 | 2.03 | 1.91 | 2 | 2 | +0.04 (+2.04%) | 473,300 |
5 Nov 2021 | USD | 1.94 | 1.98 | 1.91 | 1.96 | 1.96 | +0.06 (+3.16%) | 156,400 |
4 Nov 2021 | USD | 1.91 | 2.1 | 1.89 | 1.9 | 1.9 | +0.07 (+3.83%) | 1,297,200 |