Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.46 | 1.52 | 1.46 | 1.51 | 12.08 | +0.06 (+4.14%) | 491,400 |
20 Dec 2021 | USD | 1.49 | 1.52 | 1.43 | 1.45 | 11.6 | -0.09 (-5.84%) | 401,800 |
17 Dec 2021 | USD | 1.51 | 1.6 | 1.45 | 1.54 | 12.32 | +0.02 (+1.32%) | 541,300 |
16 Dec 2021 | USD | 1.58 | 1.63 | 1.51 | 1.52 | 12.16 | -0.03 (-1.94%) | 367,200 |
15 Dec 2021 | USD | 1.56 | 1.59 | 1.41 | 1.55 | 12.4 | +0.07 (+4.73%) | 855,800 |
14 Dec 2021 | USD | 1.52 | 1.57 | 1.48 | 1.48 | 11.84 | -0.08 (-5.13%) | 583,200 |
13 Dec 2021 | USD | 1.63 | 1.65 | 1.54 | 1.56 | 12.48 | -0.09 (-5.45%) | 453,900 |
10 Dec 2021 | USD | 1.67 | 1.72 | 1.6 | 1.65 | 13.2 | 0.0 (0.0%) | 329,100 |
9 Dec 2021 | USD | 1.74 | 1.75 | 1.64 | 1.65 | 13.2 | -0.12 (-6.78%) | 569,200 |
8 Dec 2021 | USD | 1.69 | 1.82 | 1.64 | 1.77 | 14.16 | +0.08 (+4.73%) | 1,489,895 |
7 Dec 2021 | USD | 1.73 | 1.75 | 1.68 | 1.69 | 13.52 | +0.05 (+3.05%) | 403,720 |
6 Dec 2021 | USD | 1.6 | 1.69 | 1.49 | 1.64 | 13.12 | +0.01 (+0.61%) | 1,278,627 |
3 Dec 2021 | USD | 1.69 | 1.7 | 1.59 | 1.63 | 13.04 | -0.07 (-4.12%) | 827,600 |
2 Dec 2021 | USD | 1.66 | 1.77 | 1.58 | 1.7 | 13.6 | +0.01 (+0.59%) | 903,600 |
1 Dec 2021 | USD | 1.9 | 1.95 | 1.67 | 1.69 | 13.52 | -0.19 (-10.11%) | 1,197,700 |
30 Nov 2021 | USD | 1.86 | 1.93 | 1.78 | 1.88 | 15.04 | -0.06 (-3.09%) | 1,311,700 |
29 Nov 2021 | USD | 1.99 | 2.01 | 1.92 | 1.94 | 15.52 | -0.04 (-2.02%) | 473,300 |
26 Nov 2021 | USD | 1.96 | 2 | 1.87 | 1.98 | 15.84 | -0.08 (-3.88%) | 883,300 |
24 Nov 2021 | USD | 2.03 | 2.11 | 1.99 | 2.06 | 16.48 | -0.01 (-0.48%) | 487,600 |
23 Nov 2021 | USD | 2.02 | 2.11 | 2 | 2.07 | 16.56 | +0.06 (+2.99%) | 405,000 |
22 Nov 2021 | USD | 2.14 | 2.14 | 1.95 | 2.01 | 16.08 | -0.07 (-3.37%) | 1,055,800 |
19 Nov 2021 | USD | 2.24 | 2.24 | 2.07 | 2.08 | 16.64 | -0.11 (-5.02%) | 849,800 |
18 Nov 2021 | USD | 2.28 | 2.29 | 2.15 | 2.19 | 17.52 | -0.07 (-3.10%) | 757,500 |
17 Nov 2021 | USD | 2.35 | 2.37 | 2.25 | 2.26 | 18.08 | -0.11 (-4.64%) | 644,500 |
16 Nov 2021 | USD | 2.34 | 2.395 | 2.26 | 2.37 | 18.96 | +0.01 (+0.42%) | 518,152 |
15 Nov 2021 | USD | 2.41 | 2.42 | 2.33 | 2.36 | 18.88 | -0.05 (-2.07%) | 761,921 |
12 Nov 2021 | USD | 2.43 | 2.44 | 2.36 | 2.41 | 19.28 | +0.01 (+0.42%) | 527,000 |
11 Nov 2021 | USD | 2.36 | 2.45 | 2.34 | 2.4 | 19.2 | +0.03 (+1.27%) | 657,100 |
10 Nov 2021 | USD | 2.51 | 2.51 | 2.28 | 2.37 | 18.96 | -0.17 (-6.69%) | 1,177,100 |
9 Nov 2021 | USD | 2.57 | 2.6 | 2.43 | 2.54 | 20.32 | -0.03 (-1.17%) | 1,432,600 |