Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 0.8998 | 0.8998 | 0.76 | 0.8196 | 0.8196 | +0.02 (+2.45%) | 116,793 |
20 Dec 2021 | USD | 0.89 | 0.8923 | 0.75 | 0.8 | 0.8 | -0.13 (-13.98%) | 196,309 |
17 Dec 2021 | USD | 0.9 | 0.9899 | 0.775 | 0.93 | 0.93 | +0.06 (+6.88%) | 189,678 |
16 Dec 2021 | USD | 0.9 | 0.9 | 0.82 | 0.8701 | 0.8701 | +0.036 (+4.33%) | 288,441 |
15 Dec 2021 | USD | 0.9001 | 0.9001 | 0.8 | 0.834 | 0.834 | -0.001 (-0.13%) | 256,986 |
14 Dec 2021 | USD | 0.8704 | 1 | 0.83 | 0.8351 | 0.8351 | -0.006 (-0.70%) | 670,915 |
13 Dec 2021 | USD | 0.9 | 0.93 | 0.84 | 0.841 | 0.841 | -0.109 (-11.47%) | 272,506 |
10 Dec 2021 | USD | 1.02 | 1.12 | 0.92 | 0.95 | 0.95 | -0.07 (-6.86%) | 277,856 |
9 Dec 2021 | USD | 1.25 | 1.25 | 0.985 | 1.02 | 1.02 | -0.185 (-15.35%) | 413,107 |
8 Dec 2021 | USD | 1.17 | 1.251 | 1.12 | 1.205 | 1.205 | -0.055 (-4.37%) | 121,369 |
7 Dec 2021 | USD | 1.1701 | 1.29 | 1.1701 | 1.26 | 1.26 | +0.12 (+10.53%) | 196,814 |
6 Dec 2021 | USD | 1.08 | 1.19 | 1.05 | 1.14 | 1.14 | +0.06 (+5.56%) | 250,357 |
3 Dec 2021 | USD | 1.14 | 1.1599 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 218,729 |
2 Dec 2021 | USD | 1.3 | 1.3395 | 1.08 | 1.1 | 1.1 | -0.2 (-15.38%) | 438,604 |
1 Dec 2021 | USD | 1.39 | 1.5 | 1.27 | 1.3 | 1.3 | -0.09 (-6.47%) | 139,968 |
30 Nov 2021 | USD | 1.45 | 1.55 | 1.27 | 1.39 | 1.39 | -0.11 (-7.33%) | 475,961 |
29 Nov 2021 | USD | 1.6299 | 1.63 | 1.46 | 1.5 | 1.5 | -0.002 (-0.12%) | 209,219 |
26 Nov 2021 | USD | 1.36 | 1.61 | 1.36 | 1.5018 | 1.5018 | -0.018 (-1.20%) | 179,525 |
24 Nov 2021 | USD | 1.42 | 1.56 | 1.42 | 1.52 | 1.52 | +0.02 (+1.33%) | 228,241 |
23 Nov 2021 | USD | 1.47 | 1.5399 | 1.4 | 1.5 | 1.5 | -0.05 (-3.23%) | 233,262 |
22 Nov 2021 | USD | 1.56 | 1.61 | 1.36 | 1.55 | 1.55 | +0.105 (+7.27%) | 338,677 |
19 Nov 2021 | USD | 1.41 | 1.46 | 1.39 | 1.445 | 1.445 | +0.065 (+4.71%) | 317,092 |
18 Nov 2021 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | +0.02 (+1.47%) | 212,630 |
17 Nov 2021 | USD | 1.5 | 1.57 | 1.36 | 1.36 | 1.36 | -0.14 (-9.33%) | 214,710 |
16 Nov 2021 | USD | 1.75 | 1.75 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 278,098 |
15 Nov 2021 | USD | 1.33 | 1.55 | 1.22 | 1.48 | 1.48 | +0.345 (+30.40%) | 588,153 |
12 Nov 2021 | USD | 1.13 | 1.21 | 1.1 | 1.135 | 1.135 | +0.045 (+4.13%) | 407,647 |
11 Nov 2021 | USD | 1.14 | 1.17 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 225,641 |
10 Nov 2021 | USD | 1.15 | 1.17 | 1.07 | 1.08 | 1.08 | -0.08 (-6.90%) | 214,713 |
9 Nov 2021 | USD | 1.17 | 1.2 | 1.09 | 1.16 | 1.16 | -0.04 (-3.33%) | 240,717 |