Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 1.5 | 1.51 | 1.34 | 1.41 | 56.4 | -0.09 (-6%) | 14,094 |
8 Dec 2021 | USD | 1.5 | 1.53 | 1.46 | 1.5 | 60 | 0.0 (0.0%) | 8,547 |
7 Dec 2021 | USD | 1.39 | 1.57 | 1.38 | 1.5 | 60 | +0.14 (+10.29%) | 13,380 |
6 Dec 2021 | USD | 1.25 | 1.36 | 1.1321 | 1.36 | 54.4 | +0.13 (+10.57%) | 13,598 |
3 Dec 2021 | USD | 1.3 | 1.3 | 1.205 | 1.23 | 49.2 | -0.06 (-4.65%) | 7,768 |
2 Dec 2021 | USD | 1.32 | 1.32 | 1.21 | 1.29 | 51.6 | -0.01 (-0.77%) | 9,868 |
1 Dec 2021 | USD | 1.43 | 1.47 | 1.25 | 1.3 | 52 | -0.14 (-9.72%) | 16,250 |
30 Nov 2021 | USD | 1.48 | 1.49 | 1.4 | 1.44 | 57.6 | -0.04 (-2.70%) | 6,586 |
29 Nov 2021 | USD | 1.5 | 1.55 | 1.4501 | 1.48 | 59.2 | -0.05 (-3.27%) | 7,842 |
26 Nov 2021 | USD | 1.48 | 1.55 | 1.45 | 1.53 | 61.2 | +0.04 (+2.68%) | 3,698 |
24 Nov 2021 | USD | 1.46 | 1.52 | 1.42 | 1.49 | 59.6 | +0.02 (+1.36%) | 3,963 |
23 Nov 2021 | USD | 1.53 | 1.53 | 1.43 | 1.47 | 58.8 | -0.05 (-3.29%) | 7,717 |
22 Nov 2021 | USD | 1.59 | 1.62 | 1.515 | 1.52 | 60.8 | -0.09 (-5.59%) | 17,482 |
19 Nov 2021 | USD | 1.61 | 1.63 | 1.6 | 1.61 | 64.4 | -0.01 (-0.62%) | 4,448 |
18 Nov 2021 | USD | 1.63 | 1.64 | 1.6 | 1.62 | 64.8 | -0.03 (-1.82%) | 10,358 |
17 Nov 2021 | USD | 1.65 | 1.67 | 1.62 | 1.65 | 66 | -0.02 (-1.20%) | 8,302 |
16 Nov 2021 | USD | 1.66 | 1.69 | 1.65 | 1.67 | 66.8 | 0.0 (0.0%) | 6,586 |
15 Nov 2021 | USD | 1.7 | 1.72 | 1.65 | 1.67 | 66.8 | -0.02 (-1.18%) | 8,660 |
12 Nov 2021 | USD | 1.64 | 1.7 | 1.62 | 1.69 | 67.6 | +0.05 (+3.05%) | 8,456 |
11 Nov 2021 | USD | 1.74 | 1.75 | 1.602 | 1.64 | 65.6 | -0.08 (-4.65%) | 12,604 |
10 Nov 2021 | USD | 1.81 | 1.86 | 1.69 | 1.72 | 68.8 | -0.11 (-6.01%) | 11,094 |
9 Nov 2021 | USD | 1.79 | 1.85 | 1.72 | 1.83 | 73.2 | +0.01 (+0.55%) | 12,607 |
8 Nov 2021 | USD | 1.85 | 1.9 | 1.79 | 1.82 | 72.8 | -0.02 (-1.09%) | 8,920 |
5 Nov 2021 | USD | 1.87 | 1.88 | 1.8 | 1.84 | 73.6 | -0.02 (-1.08%) | 8,481 |
4 Nov 2021 | USD | 1.89 | 1.9 | 1.83 | 1.86 | 74.4 | 0.0 (0.0%) | 8,979 |
3 Nov 2021 | USD | 1.75 | 1.91 | 1.72 | 1.86 | 74.4 | +0.08 (+4.49%) | 27,136 |
2 Nov 2021 | USD | 1.72 | 1.79 | 1.66 | 1.78 | 71.2 | +0.05 (+2.89%) | 14,275 |
1 Nov 2021 | USD | 1.68 | 1.75 | 1.68 | 1.73 | 69.2 | +0.05 (+2.98%) | 6,206 |
29 Oct 2021 | USD | 1.62 | 1.7 | 1.58 | 1.68 | 67.2 | +0.05 (+3.07%) | 8,297 |
28 Oct 2021 | USD | 1.66 | 1.673 | 1.6 | 1.63 | 65.2 | -0.04 (-2.40%) | 9,811 |