Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 1.95 | 1.952 | 1.85 | 1.88 | 1.88 | -0.08 (-4.08%) | 33,900 |
17 Dec 2021 | USD | 1.96 | 1.985 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 14,300 |
16 Dec 2021 | USD | 1.911 | 1.99 | 1.9 | 1.99 | 1.99 | +0.11 (+5.85%) | 22,900 |
15 Dec 2021 | USD | 1.8 | 1.9 | 1.75 | 1.88 | 1.88 | +0.04 (+2.17%) | 57,500 |
14 Dec 2021 | USD | 1.87 | 1.91 | 1.77 | 1.84 | 1.84 | -0.03 (-1.60%) | 118,700 |
13 Dec 2021 | USD | 1.95 | 1.956 | 1.85 | 1.87 | 1.87 | -0.1 (-5.08%) | 86,400 |
10 Dec 2021 | USD | 2.19 | 2.19 | 1.97 | 1.97 | 1.97 | -0.12 (-5.74%) | 50,900 |
9 Dec 2021 | USD | 2.09 | 2.13 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 50,600 |
8 Dec 2021 | USD | 2.2 | 2.2 | 2.08 | 2.09 | 2.09 | -0.06 (-2.79%) | 28,071 |
7 Dec 2021 | USD | 2.2 | 2.2692 | 2.15 | 2.15 | 2.15 | -0.06 (-2.71%) | 33,891 |
6 Dec 2021 | USD | 2.2 | 2.22 | 2.15 | 2.21 | 2.21 | +0.02 (+0.91%) | 18,351 |
3 Dec 2021 | USD | 2.488 | 2.488 | 2.18 | 2.19 | 2.19 | -0.28 (-11.34%) | 56,100 |
2 Dec 2021 | USD | 2.49 | 2.49 | 2.38 | 2.47 | 2.47 | -0.01 (-0.40%) | 99,900 |
1 Dec 2021 | USD | 2.44 | 2.52 | 2.415 | 2.48 | 2.48 | +0.06 (+2.48%) | 224,700 |
30 Nov 2021 | USD | 2.51 | 2.56 | 2.4 | 2.42 | 2.42 | -0.09 (-3.59%) | 270,000 |
29 Nov 2021 | USD | 2.48 | 2.52 | 2.45 | 2.51 | 2.51 | +0.04 (+1.62%) | 61,400 |
26 Nov 2021 | USD | 2.44 | 2.48 | 2.37 | 2.47 | 2.47 | -0.005 (-0.20%) | 55,000 |
24 Nov 2021 | USD | 2.44 | 2.49 | 2.37 | 2.475 | 2.475 | +0.055 (+2.27%) | 34,300 |
23 Nov 2021 | USD | 2.48 | 2.54 | 2.39 | 2.42 | 2.42 | -0.09 (-3.59%) | 63,000 |
22 Nov 2021 | USD | 2.48 | 2.52 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 23,700 |
19 Nov 2021 | USD | 2.5 | 2.55 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 63,800 |
18 Nov 2021 | USD | 2.35 | 2.51 | 2.34 | 2.51 | 2.51 | +0.16 (+6.81%) | 58,700 |
17 Nov 2021 | USD | 2.5 | 2.52 | 2.33 | 2.35 | 2.35 | -0.08 (-3.29%) | 54,600 |
16 Nov 2021 | USD | 2.43 | 2.57 | 2.39 | 2.43 | 2.43 | -0.069 (-2.76%) | 151,500 |
15 Nov 2021 | USD | 2.6 | 2.61 | 2.47 | 2.499 | 2.499 | -0.101 (-3.88%) | 389,100 |
12 Nov 2021 | USD | 2.6 | 2.67 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 72,700 |
11 Nov 2021 | USD | 2.65 | 2.655 | 2.6 | 2.6 | 2.6 | -0.08 (-2.99%) | 44,500 |
10 Nov 2021 | USD | 2.76 | 2.76 | 2.66 | 2.68 | 2.68 | -0.06 (-2.19%) | 41,800 |
9 Nov 2021 | USD | 2.65 | 2.76 | 2.64 | 2.74 | 2.74 | +0.08 (+3.01%) | 96,300 |
8 Nov 2021 | USD | 2.63 | 2.71 | 2.58 | 2.66 | 2.66 | +0.03 (+1.14%) | 94,200 |