Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | USD | 1.54 | 1.64 | 1.4401 | 1.52 | 1.52 | +0.04 (+2.70%) | 741,912 |
12 Nov 2021 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 366,312 |
11 Nov 2021 | USD | 1.6 | 1.61 | 1.48 | 1.53 | 1.53 | -0.11 (-6.71%) | 695,087 |
10 Nov 2021 | USD | 1.74 | 1.74 | 1.63 | 1.64 | 1.64 | -0.11 (-6.29%) | 508,712 |
9 Nov 2021 | USD | 1.77 | 1.78 | 1.6 | 1.75 | 1.75 | -0.07 (-3.85%) | 771,267 |
8 Nov 2021 | USD | 2.03 | 2.03 | 1.75 | 1.82 | 1.82 | -0.13 (-6.67%) | 738,203 |
5 Nov 2021 | USD | 1.9851 | 1.995 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 321,303 |
4 Nov 2021 | USD | 2 | 2.0899 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 523,946 |
3 Nov 2021 | USD | 2.1 | 2.1 | 1.9207 | 1.98 | 1.98 | -0.13 (-6.16%) | 822,495 |
2 Nov 2021 | USD | 1.98 | 2.1262 | 1.96 | 2.11 | 2.11 | +0.12 (+6.03%) | 716,718 |
1 Nov 2021 | USD | 1.93 | 2 | 1.91 | 1.99 | 1.99 | +0.09 (+4.74%) | 357,391 |
29 Oct 2021 | USD | 1.87 | 1.935 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 342,600 |
28 Oct 2021 | USD | 1.92 | 1.96 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 475,600 |
27 Oct 2021 | USD | 2.02 | 2.03 | 1.91 | 1.93 | 1.93 | -0.1 (-4.93%) | 403,500 |
26 Oct 2021 | USD | 1.98 | 2.05 | 1.9 | 2.03 | 2.03 | +0.08 (+4.10%) | 1,164,200 |
25 Oct 2021 | USD | 1.88 | 1.97 | 1.8 | 1.95 | 1.95 | +0.09 (+4.84%) | 879,100 |
22 Oct 2021 | USD | 1.98 | 1.99 | 1.8 | 1.86 | 1.86 | -0.13 (-6.53%) | 1,635,600 |
21 Oct 2021 | USD | 2.1 | 2.19 | 1.94 | 1.99 | 1.99 | -0.09 (-4.33%) | 1,185,300 |
20 Oct 2021 | USD | 2.04 | 2.15 | 2.032 | 2.08 | 2.08 | +0.04 (+1.96%) | 639,100 |
19 Oct 2021 | USD | 1.94 | 2.08 | 1.91 | 2.04 | 2.04 | +0.09 (+4.62%) | 1,089,200 |
18 Oct 2021 | USD | 1.93 | 1.97 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 533,200 |
15 Oct 2021 | USD | 2.06 | 2.06 | 1.93 | 1.94 | 1.94 | -0.1 (-4.90%) | 808,700 |
14 Oct 2021 | USD | 2.06 | 2.12 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 763,700 |
13 Oct 2021 | USD | 1.95 | 2.07 | 1.93 | 2.06 | 2.06 | +0.09 (+4.57%) | 1,684,700 |
12 Oct 2021 | USD | 1.96 | 2.029 | 1.91 | 1.97 | 1.97 | +0.07 (+3.68%) | 1,146,200 |
11 Oct 2021 | USD | 1.85 | 1.977 | 1.84 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,165,200 |
8 Oct 2021 | USD | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 771,800 |
7 Oct 2021 | USD | 1.8 | 1.945 | 1.8 | 1.86 | 1.86 | +0.07 (+3.91%) | 1,988,000 |
6 Oct 2021 | USD | 1.79 | 1.838 | 1.73 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,263,200 |
5 Oct 2021 | USD | 1.85 | 1.92 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,023,400 |