Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2021 | USD | 1.5 | 1.5 | 1.42 | 1.43 | 1.43 | -0.12 (-7.74%) | 376,000 |
10 Dec 2021 | USD | 1.55 | 1.6 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 168,800 |
9 Dec 2021 | USD | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 153,200 |
8 Dec 2021 | USD | 1.55 | 1.62 | 1.51 | 1.61 | 1.61 | +0.04 (+2.55%) | 281,200 |
7 Dec 2021 | USD | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | +0.1 (+6.80%) | 332,963 |
6 Dec 2021 | USD | 1.42 | 1.535 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 373,084 |
3 Dec 2021 | USD | 1.5 | 1.51 | 1.42 | 1.47 | 1.47 | -0.06 (-3.92%) | 885,600 |
2 Dec 2021 | USD | 1.65 | 1.65 | 1.48 | 1.53 | 1.53 | -0.06 (-3.77%) | 791,700 |
1 Dec 2021 | USD | 1.74 | 1.75 | 1.58 | 1.59 | 1.59 | -0.15 (-8.62%) | 573,100 |
30 Nov 2021 | USD | 1.76 | 1.79 | 1.65 | 1.74 | 1.74 | -0.01 (-0.57%) | 339,900 |
29 Nov 2021 | USD | 1.73 | 1.8 | 1.67 | 1.75 | 1.75 | 0.0 (0.0%) | 481,400 |
26 Nov 2021 | USD | 1.78 | 1.78 | 1.68 | 1.75 | 1.75 | -0.04 (-2.23%) | 417,600 |
24 Nov 2021 | USD | 1.7 | 1.8 | 1.68 | 1.79 | 1.79 | +0.08 (+4.68%) | 358,400 |
23 Nov 2021 | USD | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 376,200 |
22 Nov 2021 | USD | 1.64 | 1.74 | 1.54 | 1.68 | 1.68 | +0.04 (+2.44%) | 800,800 |
19 Nov 2021 | USD | 1.67 | 1.72 | 1.62 | 1.64 | 1.64 | -0.08 (-4.65%) | 637,600 |
18 Nov 2021 | USD | 1.7 | 1.79 | 1.65 | 1.72 | 1.72 | -0.02 (-1.15%) | 753,200 |
17 Nov 2021 | USD | 1.77 | 1.78 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 552,200 |
16 Nov 2021 | USD | 1.9 | 1.9 | 1.76 | 1.78 | 1.78 | -0.11 (-5.82%) | 1,117,300 |
15 Nov 2021 | USD | 1.9 | 1.93 | 1.84 | 1.89 | 1.89 | -0.02 (-1.05%) | 685,000 |
12 Nov 2021 | USD | 1.81 | 1.99 | 1.81 | 1.91 | 1.91 | +0.05 (+2.69%) | 1,979,700 |
11 Nov 2021 | USD | 1.85 | 1.87 | 1.8 | 1.86 | 1.86 | +0.02 (+1.09%) | 594,500 |
10 Nov 2021 | USD | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -0.08 (-4.17%) | 781,100 |
9 Nov 2021 | USD | 1.91 | 1.94 | 1.82 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,108,300 |
8 Nov 2021 | USD | 2.07 | 2.1 | 1.88 | 1.95 | 1.95 | -0.04 (-2.01%) | 2,564,200 |
5 Nov 2021 | USD | 2.18 | 2.18 | 1.95 | 1.99 | 1.99 | -0.07 (-3.40%) | 1,992,700 |
4 Nov 2021 | USD | 2.33 | 2.33 | 2.01 | 2.06 | 2.06 | -0.58 (-21.97%) | 5,185,300 |
3 Nov 2021 | USD | 2.44 | 2.64 | 2.36 | 2.64 | 2.64 | +0.29 (+12.34%) | 7,360,800 |
2 Nov 2021 | USD | 2.54 | 2.55 | 2.25 | 2.35 | 2.35 | -0.22 (-8.56%) | 5,636,400 |
1 Nov 2021 | USD | 2.13 | 2.67 | 2.11 | 2.57 | 2.57 | +0.6 (+30.46%) | 20,433,300 |