Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.7 | 1.8 | 1.7 | 1.78 | 1.78 | +0.12 (+7.23%) | 1,080,327 |
20 Dec 2021 | USD | 1.72 | 1.72 | 1.605 | 1.66 | 1.66 | 0.0 (0.0%) | 894,275 |
17 Dec 2021 | USD | 1.7 | 1.78 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,044,000 |
16 Dec 2021 | USD | 1.59 | 1.74 | 1.59 | 1.7 | 1.7 | +0.15 (+9.68%) | 1,485,900 |
15 Dec 2021 | USD | 1.59 | 1.59 | 1.47 | 1.55 | 1.55 | -0.04 (-2.52%) | 2,126,900 |
14 Dec 2021 | USD | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | -0.04 (-2.45%) | 902,000 |
13 Dec 2021 | USD | 1.63 | 1.68 | 1.58 | 1.63 | 1.63 | 0.0 (0.0%) | 1,046,800 |
10 Dec 2021 | USD | 1.72 | 1.75 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 717,700 |
9 Dec 2021 | USD | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -0.09 (-4.97%) | 798,300 |
8 Dec 2021 | USD | 1.78 | 1.82 | 1.76 | 1.81 | 1.81 | +0.02 (+1.12%) | 332,700 |
7 Dec 2021 | USD | 1.73 | 1.825 | 1.73 | 1.79 | 1.79 | +0.07 (+4.07%) | 589,897 |
6 Dec 2021 | USD | 1.71 | 1.8 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 777,524 |
3 Dec 2021 | USD | 1.79 | 1.8 | 1.68 | 1.73 | 1.73 | -0.08 (-4.42%) | 1,143,700 |
2 Dec 2021 | USD | 1.8 | 1.88 | 1.75 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,000,600 |
1 Dec 2021 | USD | 2.05 | 2.06 | 1.79 | 1.79 | 1.79 | -0.22 (-10.95%) | 1,512,300 |
30 Nov 2021 | USD | 2.06 | 2.16 | 1.98 | 2.01 | 2.01 | -0.09 (-4.29%) | 1,469,700 |
29 Nov 2021 | USD | 2.07 | 2.11 | 1.99 | 2.1 | 2.1 | +0.03 (+1.45%) | 961,700 |
26 Nov 2021 | USD | 2.05 | 2.12 | 2.01 | 2.07 | 2.07 | -0.06 (-2.82%) | 687,800 |
24 Nov 2021 | USD | 2.06 | 2.13 | 2.02 | 2.13 | 2.13 | +0.06 (+2.90%) | 557,800 |
23 Nov 2021 | USD | 2.02 | 2.14 | 2.02 | 2.07 | 2.07 | -0.05 (-2.36%) | 1,181,700 |
22 Nov 2021 | USD | 2.07 | 2.18 | 2.01 | 2.12 | 2.12 | +0.03 (+1.44%) | 1,057,500 |
19 Nov 2021 | USD | 2.12 | 2.17 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 775,300 |
18 Nov 2021 | USD | 2.14 | 2.17 | 2.11 | 2.16 | 2.16 | +0.01 (+0.47%) | 781,800 |
17 Nov 2021 | USD | 2.11 | 2.19 | 2.08 | 2.15 | 2.15 | +0.07 (+3.37%) | 678,500 |
16 Nov 2021 | USD | 2.17 | 2.17 | 2.06 | 2.08 | 2.08 | -0.08 (-3.70%) | 642,300 |
15 Nov 2021 | USD | 2.18 | 2.19 | 2.09 | 2.16 | 2.16 | -0.02 (-0.92%) | 719,500 |
12 Nov 2021 | USD | 2.16 | 2.18 | 2.08 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,039,700 |
11 Nov 2021 | USD | 2.05 | 2.16 | 2.03 | 2.15 | 2.15 | +0.15 (+7.50%) | 987,900 |
10 Nov 2021 | USD | 2.04 | 2.17 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,347,000 |
9 Nov 2021 | USD | 1.95 | 2.02 | 1.9 | 2 | 2 | +0.03 (+1.52%) | 801,100 |