Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 1.17 | 1.23 | 1.06 | 1.07 | 214 | -0.12 (-10.08%) | 304,968 |
17 Dec 2021 | USD | 1.12 | 1.2 | 1.1 | 1.19 | 238 | +0.07 (+6.25%) | 204,000 |
16 Dec 2021 | USD | 1.15 | 1.25 | 1.12 | 1.12 | 224 | -0.04 (-3.45%) | 355,287 |
15 Dec 2021 | USD | 1.16 | 1.28 | 1.12 | 1.16 | 232 | -0.04 (-3.33%) | 356,954 |
14 Dec 2021 | USD | 1.13 | 1.3 | 1.115 | 1.2 | 240 | +0.03 (+2.56%) | 351,752 |
13 Dec 2021 | USD | 1.17 | 1.26 | 1.14 | 1.17 | 234 | -0.02 (-1.68%) | 391,056 |
10 Dec 2021 | USD | 1.32 | 1.3447 | 1.18 | 1.19 | 238 | -0.1 (-7.75%) | 457,230 |
9 Dec 2021 | USD | 1.33 | 1.3942 | 1.26 | 1.29 | 258 | -0.02 (-1.53%) | 351,575 |
8 Dec 2021 | USD | 1.24 | 1.34 | 1.2053 | 1.31 | 262 | +0.11 (+9.17%) | 408,545 |
7 Dec 2021 | USD | 1.3 | 1.41 | 1.15 | 1.2 | 240 | -0.09 (-6.98%) | 372,038 |
6 Dec 2021 | USD | 1.35 | 1.39 | 1.195 | 1.29 | 258 | -0.09 (-6.52%) | 360,166 |
3 Dec 2021 | USD | 1.6 | 1.7 | 1.36 | 1.38 | 276 | -0.27 (-16.36%) | 309,589 |
2 Dec 2021 | USD | 1.63 | 1.65 | 1.47 | 1.65 | 330 | 0.0 (0.0%) | 297,093 |
1 Dec 2021 | USD | 1.64 | 1.71 | 1.58 | 1.65 | 330 | -0.03 (-1.79%) | 280,552 |
30 Nov 2021 | USD | 1.72 | 1.74 | 1.5795 | 1.68 | 336 | 0.0 (0.0%) | 291,333 |
29 Nov 2021 | USD | 1.7 | 1.8364 | 1.68 | 1.68 | 336 | -0.02 (-1.18%) | 287,416 |
26 Nov 2021 | USD | 1.72 | 1.8 | 1.67 | 1.7 | 340 | -0.05 (-2.86%) | 641,932 |
24 Nov 2021 | USD | 1.73 | 1.85 | 1.67 | 1.75 | 350 | +0.04 (+2.34%) | 324,256 |
23 Nov 2021 | USD | 1.7 | 1.8 | 1.66 | 1.71 | 342 | -0.02 (-1.16%) | 298,232 |
22 Nov 2021 | USD | 1.63 | 1.82 | 1.63 | 1.73 | 346 | +0.06 (+3.59%) | 302,713 |
19 Nov 2021 | USD | 1.65 | 1.84 | 1.61 | 1.67 | 334 | -0.01 (-0.60%) | 294,461 |
18 Nov 2021 | USD | 1.73 | 1.92 | 1.6 | 1.68 | 336 | -0.1 (-5.62%) | 338,330 |
17 Nov 2021 | USD | 1.7 | 1.82 | 1.66 | 1.78 | 356 | +0.07 (+4.09%) | 357,528 |
16 Nov 2021 | USD | 1.64 | 1.77 | 1.632 | 1.71 | 342 | +0.08 (+4.91%) | 307,018 |
15 Nov 2021 | USD | 1.65 | 1.76 | 1.63 | 1.63 | 326 | -0.08 (-4.68%) | 265,300 |
12 Nov 2021 | USD | 1.63 | 1.71 | 1.611 | 1.71 | 342 | +0.11 (+6.88%) | 213,226 |
11 Nov 2021 | USD | 1.68 | 1.74 | 1.595 | 1.6 | 320 | +0.03 (+1.91%) | 351,726 |
10 Nov 2021 | USD | 1.92 | 2.25 | 1.36 | 1.57 | 314 | -0.89 (-36.18%) | 3,461,262 |
9 Nov 2021 | USD | 2.5 | 2.51 | 2.33 | 2.46 | 492 | -0.04 (-1.60%) | 190,171 |
8 Nov 2021 | USD | 2.43 | 2.65 | 2.42 | 2.5 | 500 | +0.01 (+0.40%) | 120,988 |