Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.48 | 1.48 | 1.37 | 1.38 | 13.8 | -0.08 (-5.48%) | 2,602,400 |
28 Dec 2021 | USD | 1.51 | 1.54 | 1.455 | 1.46 | 14.6 | -0.08 (-5.19%) | 2,034,700 |
27 Dec 2021 | USD | 1.6 | 1.6 | 1.53 | 1.54 | 15.4 | -0.06 (-3.75%) | 1,326,000 |
23 Dec 2021 | USD | 1.57 | 1.63 | 1.54 | 1.6 | 16 | +0.04 (+2.56%) | 1,418,600 |
22 Dec 2021 | USD | 1.54 | 1.56 | 1.5 | 1.56 | 15.6 | +0.02 (+1.30%) | 1,372,400 |
21 Dec 2021 | USD | 1.53 | 1.6 | 1.53 | 1.54 | 15.4 | +0.01 (+0.65%) | 1,293,500 |
20 Dec 2021 | USD | 1.51 | 1.54 | 1.48 | 1.53 | 15.3 | -0.04 (-2.55%) | 1,573,000 |
17 Dec 2021 | USD | 1.52 | 1.62 | 1.487 | 1.57 | 15.7 | +0.04 (+2.61%) | 1,414,600 |
16 Dec 2021 | USD | 1.63 | 1.64 | 1.525 | 1.53 | 15.3 | -0.08 (-4.97%) | 1,146,500 |
15 Dec 2021 | USD | 1.55 | 1.63 | 1.5 | 1.61 | 16.1 | +0.07 (+4.55%) | 2,101,000 |
14 Dec 2021 | USD | 1.62 | 1.65 | 1.53 | 1.54 | 15.4 | -0.09 (-5.52%) | 2,169,700 |
13 Dec 2021 | USD | 1.714 | 1.719 | 1.62 | 1.63 | 16.3 | -0.09 (-5.23%) | 1,783,100 |
10 Dec 2021 | USD | 1.78 | 1.82 | 1.7 | 1.72 | 17.2 | -0.04 (-2.27%) | 1,518,800 |
9 Dec 2021 | USD | 1.817 | 1.84 | 1.75 | 1.76 | 17.6 | -0.09 (-4.86%) | 1,204,300 |
8 Dec 2021 | USD | 1.8 | 1.89 | 1.76 | 1.85 | 18.5 | +0.07 (+3.93%) | 1,210,450 |
7 Dec 2021 | USD | 1.79 | 1.83 | 1.7549 | 1.78 | 17.8 | +0.04 (+2.30%) | 1,625,423 |
6 Dec 2021 | USD | 1.6993 | 1.79 | 1.61 | 1.74 | 17.4 | +0.02 (+1.16%) | 2,509,112 |
3 Dec 2021 | USD | 1.8 | 1.81 | 1.7 | 1.72 | 17.2 | -0.09 (-4.97%) | 2,395,900 |
2 Dec 2021 | USD | 1.77 | 1.82 | 1.72 | 1.81 | 18.1 | +0.05 (+2.84%) | 1,886,100 |
1 Dec 2021 | USD | 1.9 | 1.9 | 1.73 | 1.76 | 17.6 | -0.13 (-6.88%) | 2,486,700 |
30 Nov 2021 | USD | 1.93 | 1.97 | 1.8 | 1.89 | 18.9 | -0.04 (-2.07%) | 2,754,800 |
29 Nov 2021 | USD | 1.97 | 1.98 | 1.9 | 1.93 | 19.3 | -0.03 (-1.53%) | 1,664,700 |
26 Nov 2021 | USD | 1.93 | 1.979 | 1.89 | 1.96 | 19.6 | -0.04 (-2%) | 1,759,900 |
24 Nov 2021 | USD | 1.93 | 2.03 | 1.9 | 2 | 20 | +0.07 (+3.63%) | 1,852,600 |
23 Nov 2021 | USD | 1.95 | 2 | 1.9 | 1.93 | 19.3 | -0.03 (-1.53%) | 1,857,200 |
22 Nov 2021 | USD | 2.01 | 2.02 | 1.88 | 1.96 | 19.6 | -0.04 (-2%) | 3,429,800 |
19 Nov 2021 | USD | 2.01 | 2.06 | 1.975 | 2 | 20 | -0.02 (-0.99%) | 2,182,500 |
18 Nov 2021 | USD | 2.07 | 2.08 | 1.95 | 2.02 | 20.2 | -0.03 (-1.46%) | 2,275,000 |
17 Nov 2021 | USD | 2.138 | 2.14 | 2.045 | 2.05 | 20.5 | -0.08 (-3.76%) | 2,265,900 |
16 Nov 2021 | USD | 2.18 | 2.18 | 2.05 | 2.13 | 21.3 | -0.05 (-2.29%) | 3,232,200 |