Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 1.02 | 1.11 | 1.01 | 1.08 | 1.08 | -0.02 (-1.82%) | 7,100 |
17 Dec 2021 | USD | 1.2 | 1.2 | 1.1 | 1.1 | 1.1 | -0.1 (-8.33%) | 2,100 |
16 Dec 2021 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,900 |
15 Dec 2021 | USD | 1.175 | 1.25 | 1.175 | 1.2 | 1.2 | +0.1 (+9.09%) | 2,900 |
14 Dec 2021 | USD | 1.05 | 1.41 | 1.05 | 1.1 | 1.1 | -0.13 (-10.57%) | 2,500 |
13 Dec 2021 | USD | 0.95 | 1.23 | 0.95 | 1.23 | 1.23 | +0.04 (+3.36%) | 9,400 |
10 Dec 2021 | USD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | +0.248 (+26.33%) | 500 |
9 Dec 2021 | USD | 1.06 | 1.1 | 0.93 | 0.942 | 0.942 | -0.108 (-10.29%) | 1,200 |
8 Dec 2021 | USD | 0.9304 | 1.05 | 0.9304 | 1.05 | 1.05 | +0.05 (+5%) | 895 |
7 Dec 2021 | USD | 1.019 | 1.04 | 0.91 | 1 | 1 | -0.01 (-0.99%) | 131,422 |
6 Dec 2021 | USD | 1.06 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 4,818 |
3 Dec 2021 | USD | 1.06 | 1.3 | 1 | 1.05 | 1.05 | -0.25 (-19.23%) | 18,900 |
2 Dec 2021 | USD | 1.34 | 1.34 | 1 | 1.3 | 1.3 | -0.04 (-2.99%) | 6,000 |
1 Dec 2021 | USD | 1.6 | 1.6 | 1.27 | 1.34 | 1.34 | -0.26 (-16.25%) | 5,400 |
30 Nov 2021 | USD | 1.36 | 1.6 | 1.24 | 1.6 | 1.6 | +0.36 (+29.03%) | 12,200 |
29 Nov 2021 | USD | 0.9 | 1.4 | 0.9 | 1.24 | 1.24 | +0.34 (+37.78%) | 8,500 |
26 Nov 2021 | USD | 1.11 | 1.43 | 0.9 | 0.9 | 0.9 | -0.2 (-18.18%) | 10,200 |
24 Nov 2021 | USD | 1.14 | 1.19 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 8,200 |
23 Nov 2021 | USD | 1.15 | 1.27 | 1.14 | 1.14 | 1.14 | -0.16 (-12.31%) | 26,900 |
22 Nov 2021 | USD | 1.7 | 1.7 | 1.23 | 1.3 | 1.3 | -0.35 (-21.21%) | 22,800 |
19 Nov 2021 | USD | 2 | 2.17 | 1.15 | 1.65 | 1.65 | -0.27 (-14.06%) | 20,600 |
18 Nov 2021 | USD | 2.15 | 2.89 | 1.9 | 1.92 | 1.92 | -0.23 (-10.70%) | 72,900 |
17 Nov 2021 | USD | 1.24 | 2.4 | 1.24 | 2.15 | 2.15 | +0.91 (+73.39%) | 68,300 |
16 Nov 2021 | USD | 1.2 | 1.27 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 5,500 |
15 Nov 2021 | USD | 1.25 | 1.25 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 3,100 |
12 Nov 2021 | USD | 1.15 | 1.29 | 1.14 | 1.25 | 1.25 | +0.1 (+8.70%) | 19,100 |
11 Nov 2021 | USD | 1.1 | 1.15 | 0.911 | 1.15 | 1.15 | +0.24 (+26.37%) | 18,200 |
10 Nov 2021 | USD | 1.1 | 1.1 | 0.91 | 0.91 | 0.91 | -0.19 (-17.27%) | 3,700 |
9 Nov 2021 | USD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,800 |
8 Nov 2021 | USD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 8,200 |