Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1.561 | 1.6085 | 1.5407 | 1.5522 | 1.5522 | -0.009 (-0.56%) | 10,470,352 |
15 Dec 2021 | USD | 1.4807 | 1.5903 | 1.3755 | 1.561 | 1.561 | +0.08 (+5.42%) | 16,720,340 |
14 Dec 2021 | USD | 1.3945 | 1.5489 | 1.3713 | 1.4808 | 1.4808 | +0.086 (+6.20%) | 19,083,397 |
13 Dec 2021 | USD | 1.6496 | 1.66 | 1.3667 | 1.3944 | 1.3944 | -0.265 (-15.96%) | 18,637,071 |
12 Dec 2021 | USD | 1.6342 | 1.7133 | 1.5701 | 1.6592 | 1.6592 | +0.023 (+1.40%) | 16,043,115 |
11 Dec 2021 | USD | 1.4758 | 1.7328 | 1.4555 | 1.6363 | 1.6363 | +0.154 (+10.43%) | 37,931,672 |
10 Dec 2021 | USD | 1.4834 | 1.5861 | 1.4043 | 1.4818 | 1.4818 | +0.004 (+0.24%) | 26,841,636 |
9 Dec 2021 | USD | 1.6503 | 1.7497 | 1.4772 | 1.4782 | 1.4782 | -0.174 (-10.53%) | 22,533,969 |
8 Dec 2021 | USD | 1.6439 | 1.7444 | 1.5664 | 1.6521 | 1.6521 | -0.004 (-0.21%) | 24,089,168 |
7 Dec 2021 | USD | 1.62 | 1.8982 | 1.5684 | 1.6556 | 1.6556 | +0.038 (+2.36%) | 36,920,330 |
6 Dec 2021 | USD | 1.6321 | 1.6332 | 1.4042 | 1.6174 | 1.6174 | -0.009 (-0.58%) | 39,974,631 |
5 Dec 2021 | USD | 1.7892 | 1.8523 | 1.5361 | 1.6269 | 1.6269 | -0.157 (-8.78%) | 29,187,024 |
4 Dec 2021 | USD | 2.191 | 2.191 | 1.357 | 1.7835 | 1.7835 | -0.397 (-18.20%) | 43,913,794 |
3 Dec 2021 | USD | 2.3541 | 2.4489 | 2.1144 | 2.1804 | 2.1804 | -0.157 (-6.71%) | 25,207,938 |
2 Dec 2021 | USD | 2.4226 | 2.4434 | 2.2487 | 2.3372 | 2.3372 | -0.072 (-3.01%) | 37,863,641 |
1 Dec 2021 | USD | 2.2771 | 2.5818 | 2.2771 | 2.4097 | 2.4097 | +0.129 (+5.66%) | 51,314,751 |
30 Nov 2021 | USD | 2.3699 | 2.4601 | 2.2651 | 2.2806 | 2.2806 | -0.076 (-3.24%) | 28,454,389 |
29 Nov 2021 | USD | 2.3366 | 2.4848 | 2.2654 | 2.357 | 2.357 | +0.011 (+0.45%) | 36,782,578 |
28 Nov 2021 | USD | 2.2556 | 2.3541 | 2.1001 | 2.3465 | 2.3465 | +0.08 (+3.55%) | 36,065,257 |
27 Nov 2021 | USD | 2.3193 | 2.432 | 2.2331 | 2.2661 | 2.2661 | -0.053 (-2.29%) | 28,385,199 |
26 Nov 2021 | USD | 2.777 | 2.8133 | 2.1631 | 2.3191 | 2.3191 | -0.701 (-23.22%) | 55,922,505 |
25 Nov 2021 | USD | 2.6471 | 3.0953 | 2.633 | 3.0204 | 3.0204 | +0.289 (+10.56%) | 50,250,037 |
24 Nov 2021 | USD | 2.5974 | 2.8943 | 2.5782 | 2.7318 | 2.7318 | +0.136 (+5.24%) | 30,590,817 |
23 Nov 2021 | USD | 2.4872 | 2.6908 | 2.4358 | 2.5958 | 2.5958 | +0.107 (+4.29%) | 32,742,364 |
22 Nov 2021 | USD | 2.6056 | 2.77 | 2.4045 | 2.4891 | 2.4891 | -0.119 (-4.57%) | 39,158,819 |
21 Nov 2021 | USD | 2.901 | 3.1987 | 2.5974 | 2.6083 | 2.6083 | -0.287 (-9.91%) | 72,210,646 |
20 Nov 2021 | USD | 2.3299 | 3.2148 | 2.2821 | 2.8952 | 2.8952 | +0.561 (+24.03%) | 144,608,831 |
19 Nov 2021 | USD | 2.1839 | 2.477 | 2.07 | 2.3342 | 2.3342 | +0.152 (+6.96%) | 43,715,182 |
18 Nov 2021 | USD | 2.3717 | 2.6226 | 2.1258 | 2.1823 | 2.1823 | -0.179 (-7.58%) | 57,460,775 |
17 Nov 2021 | USD | 2.3008 | 2.4111 | 2.2363 | 2.3612 | 2.3612 | +0.057 (+2.48%) | 29,187,748 |