Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 1.07 | 1.07 | 0.7701 | 0.7999 | 0.7999 | -0.18 (-18.38%) | 238,125 |
16 Dec 2021 | USD | 1.2 | 1.2 | 0.98 | 0.98 | 0.98 | -0.16 (-14.03%) | 24,931 |
15 Dec 2021 | USD | 0.95 | 1.19 | 0.95 | 1.1399 | 1.1399 | +0.18 (+18.70%) | 52,836 |
14 Dec 2021 | USD | 1.03 | 1.09 | 0.9501 | 0.9603 | 0.9603 | -0.11 (-10.25%) | 87,581 |
13 Dec 2021 | USD | 1.17 | 1.18 | 1.03 | 1.07 | 1.07 | -0.07 (-6.14%) | 33,948 |
10 Dec 2021 | USD | 1.2 | 1.31 | 1.1 | 1.14 | 1.14 | -0.06 (-5%) | 43,822 |
9 Dec 2021 | USD | 1.3 | 1.3 | 1.1 | 1.2 | 1.2 | -0.08 (-6.25%) | 68,333 |
8 Dec 2021 | USD | 1.29 | 1.3 | 1.2 | 1.28 | 1.28 | +0.08 (+6.67%) | 39,898 |
7 Dec 2021 | USD | 1.2101 | 1.25 | 1.2 | 1.2 | 1.2 | +0.06 (+5.26%) | 21,181 |
6 Dec 2021 | USD | 1.1101 | 1.26 | 1.02 | 1.14 | 1.14 | -0.11 (-8.80%) | 100,704 |
3 Dec 2021 | USD | 1.18 | 1.26 | 1.03 | 1.25 | 1.25 | 0.0 (0.0%) | 82,234 |
2 Dec 2021 | USD | 1.2 | 1.25 | 1.16 | 1.25 | 1.25 | -0.05 (-3.85%) | 45,507 |
1 Dec 2021 | USD | 1.3 | 1.37 | 1.29 | 1.3 | 1.3 | +0.03 (+2.36%) | 80,922 |
30 Nov 2021 | USD | 1.28 | 1.33 | 1.13 | 1.27 | 1.27 | -0.08 (-5.93%) | 118,974 |
29 Nov 2021 | USD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.05 (+3.85%) | 53,509 |
26 Nov 2021 | USD | 1.18 | 1.3699 | 1.09 | 1.3 | 1.3 | +0.11 (+9.27%) | 114,221 |
24 Nov 2021 | USD | 1.16 | 1.21 | 1.1301 | 1.1897 | 1.1897 | +0.013 (+1.10%) | 53,405 |
23 Nov 2021 | USD | 1.31 | 1.35 | 1.15 | 1.1768 | 1.1768 | -0.173 (-12.83%) | 151,318 |
22 Nov 2021 | USD | 1.41 | 1.4731 | 1.32 | 1.35 | 1.35 | -0.1 (-6.90%) | 56,802 |
19 Nov 2021 | USD | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | +0.02 (+1.40%) | 90,047 |
18 Nov 2021 | USD | 1.52 | 1.535 | 1.3801 | 1.43 | 1.43 | -0.08 (-5.30%) | 103,131 |
17 Nov 2021 | USD | 1.55 | 1.63 | 1.36 | 1.51 | 1.51 | +0.01 (+0.67%) | 209,278 |
16 Nov 2021 | USD | 1.41 | 1.5552 | 1.38 | 1.5 | 1.5 | +0.01 (+0.67%) | 79,894 |
15 Nov 2021 | USD | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 105,731 |
12 Nov 2021 | USD | 1.67 | 1.67 | 1.32 | 1.46 | 1.46 | -0.16 (-9.88%) | 236,399 |
11 Nov 2021 | USD | 1.71 | 1.76 | 1.59 | 1.6201 | 1.6201 | -0.08 (-4.70%) | 182,362 |
10 Nov 2021 | USD | 1.8 | 1.83 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 108,550 |
9 Nov 2021 | USD | 1.77 | 1.8599 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 134,514 |
8 Nov 2021 | USD | 1.85 | 1.93 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 115,106 |
5 Nov 2021 | USD | 1.89 | 1.92 | 1.74 | 1.85 | 1.85 | +0.03 (+1.65%) | 178,106 |