Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 1.7 | 1.7 | 1.58 | 1.7 | 1.7 | +0.01 (+0.59%) | 141,800 |
14 Dec 2021 | USD | 1.71 | 1.75 | 1.62 | 1.69 | 1.69 | -0.01 (-0.59%) | 81,500 |
13 Dec 2021 | USD | 1.65 | 1.7 | 1.64 | 1.7 | 1.7 | +0.04 (+2.41%) | 40,500 |
10 Dec 2021 | USD | 1.7 | 1.7 | 1.64 | 1.66 | 1.66 | -0.07 (-4.05%) | 139,500 |
9 Dec 2021 | USD | 1.76 | 1.78 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 72,100 |
8 Dec 2021 | USD | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 72,585 |
7 Dec 2021 | USD | 1.6628 | 1.8 | 1.6628 | 1.74 | 1.74 | +0.1 (+6.10%) | 29,967 |
6 Dec 2021 | USD | 1.56 | 1.655 | 1.5352 | 1.64 | 1.64 | +0.1 (+6.49%) | 46,039 |
3 Dec 2021 | USD | 1.56 | 1.6 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 15,800 |
2 Dec 2021 | USD | 1.51 | 1.58 | 1.481 | 1.58 | 1.58 | +0.1 (+6.76%) | 10,700 |
1 Dec 2021 | USD | 1.56 | 1.595 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 105,300 |
30 Nov 2021 | USD | 1.59 | 1.61 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 145,900 |
29 Nov 2021 | USD | 1.57 | 1.72 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 86,200 |
26 Nov 2021 | USD | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 10,700 |
24 Nov 2021 | USD | 1.63 | 1.69 | 1.58 | 1.62 | 1.62 | -0.01 (-0.61%) | 203,700 |
23 Nov 2021 | USD | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 63,200 |
22 Nov 2021 | USD | 1.74 | 1.76 | 1.59 | 1.61 | 1.61 | -0.14 (-8.00%) | 183,400 |
19 Nov 2021 | USD | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | -0.09 (-4.89%) | 56,700 |
18 Nov 2021 | USD | 1.91 | 1.91 | 1.79 | 1.84 | 1.84 | -0.06 (-3.16%) | 29,600 |
17 Nov 2021 | USD | 2.1 | 2.1 | 1.86 | 1.9 | 1.9 | -0.12 (-5.94%) | 37,400 |
16 Nov 2021 | USD | 2.15 | 2.23 | 1.99 | 2.02 | 2.02 | -0.13 (-6.05%) | 87,400 |
15 Nov 2021 | USD | 1.91 | 2.15 | 1.91 | 2.15 | 2.15 | +0.24 (+12.57%) | 299,600 |
12 Nov 2021 | USD | 1.88 | 1.91 | 1.84 | 1.91 | 1.91 | +0.06 (+3.24%) | 58,500 |
11 Nov 2021 | USD | 1.77 | 1.931 | 1.767 | 1.85 | 1.85 | +0.11 (+6.32%) | 65,300 |
10 Nov 2021 | USD | 1.7 | 1.82 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 235,900 |
9 Nov 2021 | USD | 1.75 | 1.76 | 1.693 | 1.73 | 1.73 | -0.02 (-1.14%) | 62,100 |
8 Nov 2021 | USD | 1.72 | 1.769 | 1.717 | 1.75 | 1.75 | +0.03 (+1.74%) | 50,700 |
5 Nov 2021 | USD | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 14,000 |
4 Nov 2021 | USD | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 16,100 |
3 Nov 2021 | USD | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 32,500 |