Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.45 | 1.525 | 1.4 | 1.49 | 1.49 | -0.11 (-6.88%) | 20,200 |
20 Dec 2021 | USD | 1.471 | 1.6 | 1.468 | 1.6 | 1.6 | +0.08 (+5.26%) | 6,500 |
17 Dec 2021 | USD | 1.5 | 1.52 | 1.435 | 1.52 | 1.52 | +0.12 (+8.57%) | 17,700 |
16 Dec 2021 | USD | 1.54 | 1.55 | 1.39 | 1.4 | 1.4 | -0.13 (-8.50%) | 22,700 |
15 Dec 2021 | USD | 1.4 | 1.53 | 1.38 | 1.53 | 1.53 | +0.06 (+4.08%) | 6,900 |
14 Dec 2021 | USD | 1.51 | 1.55 | 1.41 | 1.47 | 1.47 | -0.045 (-2.97%) | 12,000 |
13 Dec 2021 | USD | 1.5 | 1.68 | 1.5 | 1.515 | 1.515 | -0.055 (-3.50%) | 25,800 |
10 Dec 2021 | USD | 1.67 | 1.75 | 1.45 | 1.57 | 1.57 | -0.21 (-11.80%) | 19,700 |
9 Dec 2021 | USD | 1.58 | 1.78 | 1.55 | 1.78 | 1.78 | +0.13 (+7.88%) | 29,300 |
8 Dec 2021 | USD | 1.56 | 1.65 | 1.55 | 1.65 | 1.65 | +0.09 (+5.77%) | 13,650 |
7 Dec 2021 | USD | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | +0.02 (+1.30%) | 6,853 |
6 Dec 2021 | USD | 1.53 | 1.55 | 1.31 | 1.54 | 1.54 | -0.01 (-0.65%) | 11,735 |
3 Dec 2021 | USD | 1.43 | 1.55 | 1.33 | 1.55 | 1.55 | +0.1 (+6.90%) | 11,600 |
2 Dec 2021 | USD | 1.68 | 1.68 | 1.3 | 1.45 | 1.45 | -0.06 (-3.97%) | 22,000 |
1 Dec 2021 | USD | 2.15 | 2.2 | 1.51 | 1.51 | 1.51 | -0.64 (-29.77%) | 42,400 |
30 Nov 2021 | USD | 1.52 | 4 | 1.35 | 2.15 | 2.15 | +0.65 (+43.33%) | 313,800 |
29 Nov 2021 | USD | 1.47 | 1.5 | 1.24 | 1.5 | 1.5 | 0.0 (0.0%) | 71,700 |
26 Nov 2021 | USD | 1.23 | 1.5 | 1.2 | 1.5 | 1.5 | +0.15 (+11.11%) | 105,100 |
24 Nov 2021 | USD | 1.3 | 1.35 | 1.22 | 1.35 | 1.35 | +0.15 (+12.50%) | 119,400 |
23 Nov 2021 | USD | 1.35 | 1.43 | 1.2 | 1.2 | 1.2 | -0.18 (-13.04%) | 19,800 |
22 Nov 2021 | USD | 1.21 | 1.49 | 1.2 | 1.38 | 1.38 | -0.02 (-1.43%) | 34,800 |
19 Nov 2021 | USD | 1.26 | 1.4 | 1.15 | 1.4 | 1.4 | -0.04 (-2.78%) | 31,200 |
18 Nov 2021 | USD | 1.21 | 1.44 | 1.2 | 1.44 | 1.44 | +0.14 (+10.77%) | 22,100 |
17 Nov 2021 | USD | 1.19 | 1.3 | 1.19 | 1.3 | 1.3 | +0.1 (+8.33%) | 20,300 |
16 Nov 2021 | USD | 1.29 | 1.29 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 19,300 |
15 Nov 2021 | USD | 1.2 | 1.29 | 1.172 | 1.22 | 1.22 | +0.01 (+0.83%) | 10,600 |
12 Nov 2021 | USD | 1.2 | 1.25 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 6,000 |
11 Nov 2021 | USD | 1.2 | 1.3 | 1.2 | 1.2 | 1.2 | -0.09 (-6.98%) | 6,900 |
10 Nov 2021 | USD | 1.17 | 1.3 | 1.16 | 1.29 | 1.29 | +0.04 (+3.20%) | 16,400 |
9 Nov 2021 | USD | 1.21 | 1.42 | 1.16 | 1.25 | 1.25 | -0.041 (-3.18%) | 20,000 |