Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 1.09 | 1.13 | 1.03 | 1.1 | 15.4 | +0.02 (+1.85%) | 467,156 |
7 Dec 2021 | USD | 1.01 | 1.09 | 1 | 1.08 | 15.12 | +0.1 (+10.23%) | 422,222 |
6 Dec 2021 | USD | 0.9376 | 1.02 | 0.8951 | 0.9798 | 13.7172 | +0.043 (+4.57%) | 412,316 |
3 Dec 2021 | USD | 1.02 | 1.02 | 0.919 | 0.937 | 13.118 | -0.063 (-6.30%) | 742,621 |
2 Dec 2021 | USD | 1 | 1.03 | 0.9818 | 1 | 14 | +0.007 (+0.69%) | 717,561 |
1 Dec 2021 | USD | 1.1 | 1.12 | 0.9875 | 0.9931 | 13.9034 | -0.117 (-10.53%) | 879,561 |
30 Nov 2021 | USD | 1.09 | 1.12 | 1.02 | 1.11 | 15.54 | -0.01 (-0.89%) | 740,438 |
29 Nov 2021 | USD | 1.1764 | 1.1796 | 1.08 | 1.12 | 15.68 | -0.07 (-5.88%) | 687,971 |
26 Nov 2021 | USD | 1.15 | 1.19 | 1.11 | 1.19 | 16.66 | -0.01 (-0.83%) | 488,634 |
24 Nov 2021 | USD | 1.12 | 1.21 | 1.1 | 1.2 | 16.8 | +0.07 (+6.19%) | 887,019 |
23 Nov 2021 | USD | 1.19 | 1.23 | 1.11 | 1.13 | 15.82 | -0.07 (-5.83%) | 1,048,431 |
22 Nov 2021 | USD | 1.31 | 1.31 | 1.16 | 1.2 | 16.8 | -0.08 (-6.25%) | 1,309,785 |
19 Nov 2021 | USD | 1.4 | 1.4 | 1.26 | 1.28 | 17.92 | -0.04 (-3.03%) | 891,486 |
18 Nov 2021 | USD | 1.415 | 1.42 | 1.31 | 1.32 | 18.48 | -0.12 (-8.33%) | 777,881 |
17 Nov 2021 | USD | 1.6 | 1.6 | 1.43 | 1.44 | 20.16 | -0.18 (-11.11%) | 1,033,959 |
16 Nov 2021 | USD | 1.63 | 1.66 | 1.56 | 1.62 | 22.68 | -0.04 (-2.41%) | 839,230 |
15 Nov 2021 | USD | 1.87 | 1.88 | 1.66 | 1.66 | 23.24 | -0.14 (-7.78%) | 1,787,128 |
12 Nov 2021 | USD | 1.72 | 1.81 | 1.69 | 1.8 | 25.2 | +0.13 (+7.78%) | 2,018,390 |
11 Nov 2021 | USD | 1.51 | 1.69 | 1.51 | 1.67 | 23.38 | +0.17 (+11.33%) | 1,015,212 |
10 Nov 2021 | USD | 1.55 | 1.62 | 1.5 | 1.5 | 21 | -0.1 (-6.25%) | 790,806 |
9 Nov 2021 | USD | 1.56 | 1.61 | 1.45 | 1.6 | 22.4 | +0.03 (+1.91%) | 853,772 |
8 Nov 2021 | USD | 1.42 | 1.6 | 1.4 | 1.57 | 21.98 | +0.18 (+12.95%) | 1,739,554 |
5 Nov 2021 | USD | 1.4 | 1.4164 | 1.32 | 1.39 | 19.46 | -0.01 (-0.71%) | 494,880 |
4 Nov 2021 | USD | 1.41 | 1.46 | 1.36 | 1.4 | 19.6 | -0.01 (-0.71%) | 481,144 |
3 Nov 2021 | USD | 1.29 | 1.42 | 1.27 | 1.41 | 19.74 | +0.12 (+9.30%) | 944,846 |
2 Nov 2021 | USD | 1.39 | 1.39 | 1.29 | 1.29 | 18.06 | -0.12 (-8.51%) | 999,521 |
1 Nov 2021 | USD | 1.46 | 1.46 | 1.34 | 1.41 | 19.74 | -0.06 (-4.08%) | 1,018,520 |
29 Oct 2021 | USD | 1.675 | 1.72 | 1.45 | 1.47 | 20.58 | -0.18 (-10.91%) | 1,476,721 |
28 Oct 2021 | USD | 1.62 | 1.66 | 1.6 | 1.65 | 23.1 | +0.03 (+1.85%) | 441,086 |
27 Oct 2021 | USD | 1.66 | 1.69 | 1.61 | 1.62 | 22.68 | -0.04 (-2.41%) | 430,647 |