Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.64 | 1.71 | 1.64 | 1.66 | 1.66 | +0.03 (+1.85%) | 199,687 |
29 Dec 2021 | USD | 1.64 | 1.64 | 1.56 | 1.6299 | 1.6299 | +0.07 (+4.48%) | 224,637 |
28 Dec 2021 | USD | 1.57 | 1.65 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 137,701 |
27 Dec 2021 | USD | 1.63 | 1.63 | 1.515 | 1.61 | 1.61 | +0.1 (+6.62%) | 87,636 |
23 Dec 2021 | USD | 1.445 | 1.52 | 1.445 | 1.51 | 1.51 | +0.05 (+3.42%) | 276,895 |
22 Dec 2021 | USD | 1.4116 | 1.48 | 1.39 | 1.46 | 1.46 | +0.037 (+2.60%) | 172,925 |
21 Dec 2021 | USD | 1.44 | 1.45 | 1.39 | 1.423 | 1.423 | +0.048 (+3.45%) | 237,369 |
20 Dec 2021 | USD | 1.305 | 1.38 | 1.26 | 1.3755 | 1.3755 | -0.054 (-3.81%) | 288,097 |
17 Dec 2021 | USD | 1.42 | 1.49 | 1.3715 | 1.43 | 1.43 | -0.03 (-2.05%) | 231,042 |
16 Dec 2021 | USD | 1.55 | 1.55 | 1.42 | 1.46 | 1.46 | +0.013 (+0.93%) | 310,506 |
15 Dec 2021 | USD | 1.4538 | 1.4538 | 1.3 | 1.4466 | 1.4466 | -0.003 (-0.23%) | 338,578 |
14 Dec 2021 | USD | 1.45 | 1.4903 | 1.42 | 1.45 | 1.45 | -0.06 (-3.97%) | 116,494 |
13 Dec 2021 | USD | 1.53 | 1.62 | 1.48 | 1.51 | 1.51 | -0.01 (-0.65%) | 154,108 |
10 Dec 2021 | USD | 1.49 | 1.525 | 1.45 | 1.5199 | 1.5199 | +0.035 (+2.35%) | 70,269 |
9 Dec 2021 | USD | 1.5 | 1.54 | 1.48 | 1.485 | 1.485 | -0.035 (-2.30%) | 201,955 |
8 Dec 2021 | USD | 1.59 | 1.59 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 111,204 |
7 Dec 2021 | USD | 1.52 | 1.6195 | 1.52 | 1.57 | 1.57 | +0.07 (+4.67%) | 164,877 |
6 Dec 2021 | USD | 1.5 | 1.52 | 1.391 | 1.5 | 1.5 | +0.08 (+5.63%) | 101,233 |
3 Dec 2021 | USD | 1.53 | 1.53 | 1.38 | 1.42 | 1.42 | -0.045 (-3.07%) | 148,611 |
2 Dec 2021 | USD | 1.4202 | 1.47 | 1.34 | 1.465 | 1.465 | +0.055 (+3.91%) | 134,741 |
1 Dec 2021 | USD | 1.66 | 1.66 | 1.39 | 1.4099 | 1.4099 | -0.137 (-8.86%) | 247,941 |
30 Nov 2021 | USD | 1.6 | 1.64 | 1.5 | 1.547 | 1.547 | -0.08 (-4.92%) | 211,549 |
29 Nov 2021 | USD | 1.54 | 1.6999 | 1.53 | 1.6271 | 1.6271 | +0.114 (+7.55%) | 338,688 |
26 Nov 2021 | USD | 1.575 | 1.61 | 1.452 | 1.5129 | 1.5129 | -0.177 (-10.48%) | 178,531 |
24 Nov 2021 | USD | 1.77 | 1.77 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 275,283 |
23 Nov 2021 | USD | 1.69 | 1.76 | 1.64 | 1.68 | 1.68 | +0.07 (+4.35%) | 115,504 |
22 Nov 2021 | USD | 1.58 | 1.64 | 1.4802 | 1.61 | 1.61 | +0.1 (+6.62%) | 277,724 |
19 Nov 2021 | USD | 1.57 | 1.57 | 1.4705 | 1.51 | 1.51 | -0.073 (-4.61%) | 159,022 |
18 Nov 2021 | USD | 1.62 | 1.62 | 1.54 | 1.5829 | 1.5829 | -0.027 (-1.68%) | 94,593 |
17 Nov 2021 | USD | 1.6953 | 1.74 | 1.59 | 1.6099 | 1.6099 | -0.08 (-4.74%) | 165,122 |