Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 1.36 | 1.39 | 1.32 | 1.35 | 5,664.3357 | -0.04 (-2.88%) | 443,600 |
27 Dec 2021 | USD | 1.47 | 1.479 | 1.36 | 1.39 | 5,832.1678 | -0.08 (-5.44%) | 652,500 |
23 Dec 2021 | USD | 1.45 | 1.52 | 1.45 | 1.47 | 6,167.8322 | 0.0 (0.0%) | 243,000 |
22 Dec 2021 | USD | 1.46 | 1.5 | 1.41 | 1.47 | 6,167.8322 | +0.02 (+1.38%) | 209,200 |
21 Dec 2021 | USD | 1.43 | 1.5 | 1.4 | 1.45 | 6,083.9161 | +0.04 (+2.84%) | 216,400 |
20 Dec 2021 | USD | 1.42 | 1.47 | 1.353 | 1.41 | 5,916.0839 | -0.06 (-4.08%) | 311,000 |
17 Dec 2021 | USD | 1.43 | 1.54 | 1.38 | 1.47 | 6,167.8322 | +0.03 (+2.08%) | 387,000 |
16 Dec 2021 | USD | 1.51 | 1.55 | 1.44 | 1.44 | 6,041.958 | -0.05 (-3.36%) | 376,100 |
15 Dec 2021 | USD | 1.63 | 1.63 | 1.44 | 1.49 | 6,251.7483 | -0.13 (-8.02%) | 646,800 |
14 Dec 2021 | USD | 1.48 | 1.66 | 1.45 | 1.62 | 6,797.2028 | +0.13 (+8.72%) | 1,417,700 |
13 Dec 2021 | USD | 1.56 | 1.6 | 1.48 | 1.49 | 6,251.7483 | -0.1 (-6.29%) | 433,100 |
10 Dec 2021 | USD | 1.72 | 1.84 | 1.57 | 1.59 | 6,671.3287 | -0.06 (-3.64%) | 1,229,500 |
9 Dec 2021 | USD | 1.6 | 1.68 | 1.56 | 1.65 | 6,923.0769 | +0.02 (+1.23%) | 408,656 |
8 Dec 2021 | USD | 1.53 | 1.64 | 1.49 | 1.63 | 6,839.1608 | +0.07 (+4.49%) | 391,372 |
7 Dec 2021 | USD | 1.39 | 1.57 | 1.39 | 1.56 | 6,545.4545 | +0.16 (+11.43%) | 648,039 |
6 Dec 2021 | USD | 1.37 | 1.44 | 1.27 | 1.4 | 5,874.1259 | -0.03 (-2.10%) | 658,450 |
3 Dec 2021 | USD | 1.51 | 1.559 | 1.35 | 1.43 | 6,000 | -0.15 (-9.49%) | 725,500 |
2 Dec 2021 | USD | 1.84 | 1.85 | 1.53 | 1.58 | 6,629.3706 | -0.31 (-16.40%) | 3,022,400 |
1 Dec 2021 | USD | 1.88 | 1.98 | 1.85 | 1.89 | 7,930.0699 | -0.16 (-7.80%) | 3,237,000 |
30 Nov 2021 | USD | 2.72 | 2.73 | 1.93 | 2.05 | 8,601.3986 | +0.16 (+8.47%) | 41,175,700 |
29 Nov 2021 | USD | 1.92 | 1.94 | 1.87 | 1.89 | 7,930.0699 | -0.05 (-2.58%) | 121,200 |
26 Nov 2021 | USD | 1.87 | 1.96 | 1.86 | 1.94 | 8,139.8601 | -0.02 (-1.02%) | 90,300 |
24 Nov 2021 | USD | 1.85 | 2.18 | 1.81 | 1.96 | 8,223.7762 | +0.1 (+5.38%) | 1,495,500 |
23 Nov 2021 | USD | 1.88 | 1.92 | 1.82 | 1.86 | 7,804.1958 | -0.02 (-1.06%) | 189,600 |
22 Nov 2021 | USD | 1.98 | 1.995 | 1.86 | 1.88 | 7,888.1119 | -0.11 (-5.53%) | 238,400 |
19 Nov 2021 | USD | 1.92 | 2.2 | 1.92 | 1.99 | 8,349.6503 | +0.02 (+1.02%) | 1,213,900 |
18 Nov 2021 | USD | 2.07 | 2.1 | 1.93 | 1.97 | 8,265.7343 | -0.1 (-4.83%) | 314,700 |
17 Nov 2021 | USD | 2.08 | 2.25 | 2.04 | 2.07 | 8,685.3147 | -0.07 (-3.27%) | 632,600 |
16 Nov 2021 | USD | 2.28 | 2.3 | 2.02 | 2.14 | 8,979.021 | -0.17 (-7.36%) | 637,100 |
15 Nov 2021 | USD | 2.38 | 2.38 | 2.27 | 2.31 | 9,692.3077 | -0.04 (-1.70%) | 231,700 |