Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 0.9601 | 0.9601 | 0.8399 | 0.95 | 0.95 | -0.015 (-1.55%) | 33,756 |
27 Dec 2021 | USD | 1.09 | 1.09 | 0.8907 | 0.965 | 0.965 | -0.078 (-7.44%) | 118,698 |
23 Dec 2021 | USD | 1.0226 | 1.11 | 1.015 | 1.0426 | 1.0426 | -0.037 (-3.41%) | 17,524 |
22 Dec 2021 | USD | 1.04 | 1.16 | 1.02 | 1.0794 | 1.0794 | +0.039 (+3.79%) | 24,997 |
21 Dec 2021 | USD | 0.985 | 1.0999 | 0.9 | 1.04 | 1.04 | +0.13 (+14.29%) | 50,777 |
20 Dec 2021 | USD | 0.8201 | 1.01 | 0.8201 | 0.91 | 0.91 | -0.012 (-1.30%) | 102,411 |
17 Dec 2021 | USD | 1 | 1.01 | 0.9001 | 0.922 | 0.922 | -0.078 (-7.80%) | 198,115 |
16 Dec 2021 | USD | 1.09 | 1.18 | 0.9725 | 1 | 1 | -0.62 (-38.27%) | 771,372 |
15 Dec 2021 | USD | 1.46 | 1.7 | 1.46 | 1.62 | 1.62 | +0.11 (+7.28%) | 73,721 |
14 Dec 2021 | USD | 1.5 | 1.58 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 39,800 |
13 Dec 2021 | USD | 1.67 | 1.67 | 1.5299 | 1.56 | 1.56 | -0.12 (-7.14%) | 46,702 |
10 Dec 2021 | USD | 1.79 | 1.79 | 1.62 | 1.6799 | 1.6799 | -0.07 (-4.01%) | 32,819 |
9 Dec 2021 | USD | 1.91 | 1.91 | 1.69 | 1.75 | 1.75 | -0.22 (-11.17%) | 42,851 |
8 Dec 2021 | USD | 2.18 | 2.18 | 1.9 | 1.97 | 1.97 | -0.03 (-1.50%) | 37,829 |
7 Dec 2021 | USD | 1.82 | 2.1 | 1.82 | 2 | 2 | +0.34 (+20.47%) | 61,003 |
6 Dec 2021 | USD | 1.82 | 1.82 | 1.54 | 1.6601 | 1.6601 | -0.13 (-7.25%) | 36,266 |
3 Dec 2021 | USD | 2 | 2 | 1.73 | 1.7899 | 1.7899 | -0.2 (-10.06%) | 66,980 |
2 Dec 2021 | USD | 1.9 | 2.03 | 1.9 | 1.99 | 1.99 | +0.055 (+2.84%) | 16,218 |
1 Dec 2021 | USD | 2.119 | 2.14 | 1.87 | 1.935 | 1.935 | -0.205 (-9.58%) | 79,202 |
30 Nov 2021 | USD | 2.18 | 2.2505 | 2 | 2.14 | 2.14 | -0.153 (-6.69%) | 201,103 |
29 Nov 2021 | USD | 2.4399 | 2.47 | 2.28 | 2.2935 | 2.2935 | -0.227 (-8.99%) | 94,771 |
26 Nov 2021 | USD | 2.51 | 2.5595 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 74,287 |
24 Nov 2021 | USD | 2.55 | 2.6 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 52,983 |
23 Nov 2021 | USD | 2.76 | 2.82 | 2.45 | 2.53 | 2.53 | -0.17 (-6.30%) | 58,612 |
22 Nov 2021 | USD | 3.05 | 3.13 | 2.65 | 2.7 | 2.7 | -0.49 (-15.36%) | 71,991 |
19 Nov 2021 | USD | 3.29 | 3.37 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 56,498 |
18 Nov 2021 | USD | 3.445 | 3.55 | 3.1 | 3.2 | 3.2 | -0.26 (-7.52%) | 119,319 |
17 Nov 2021 | USD | 3.59 | 3.7399 | 3.45 | 3.4601 | 3.4601 | -0.13 (-3.62%) | 39,662 |
16 Nov 2021 | USD | 3.61 | 3.61 | 3.39 | 3.59 | 3.59 | +0.17 (+4.97%) | 21,965 |
15 Nov 2021 | USD | 3.4 | 3.5099 | 3.3999 | 3.42 | 3.42 | -0.1 (-2.84%) | 53,812 |