Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 2.7251 | 2.8769 | 2.7186 | 2.8209 | 2.8209 | +0.095 (+3.48%) | 73,790 |
26 Dec 2021 | USD | 2.659 | 2.7359 | 2.6002 | 2.726 | 2.726 | +0.065 (+2.44%) | 4,703 |
25 Dec 2021 | USD | 2.7189 | 2.7535 | 2.6334 | 2.661 | 2.661 | -0.066 (-2.42%) | 5,151 |
24 Dec 2021 | USD | 2.5018 | 2.7576 | 2.4732 | 2.7269 | 2.7269 | +0.226 (+9.02%) | 16,977 |
23 Dec 2021 | USD | 2.0487 | 2.5422 | 2.0225 | 2.5012 | 2.5012 | +0.453 (+22.12%) | 39,365 |
22 Dec 2021 | USD | 1.9609 | 2.0737 | 1.9467 | 2.0482 | 2.0482 | +0.085 (+4.31%) | 10,647 |
21 Dec 2021 | USD | 1.9088 | 1.9671 | 1.9066 | 1.9635 | 1.9635 | +0.052 (+2.70%) | 0 |
20 Dec 2021 | USD | 1.9148 | 1.9322 | 1.8308 | 1.9118 | 1.9118 | -0.006 (-0.33%) | 382 |
19 Dec 2021 | USD | 1.9671 | 1.9679 | 1.8892 | 1.9182 | 1.9182 | -0.05 (-2.54%) | 4,391 |
18 Dec 2021 | USD | 1.8486 | 1.9968 | 1.8312 | 1.9681 | 1.9681 | +0.121 (+6.53%) | 21,318 |
17 Dec 2021 | USD | 1.8864 | 1.8871 | 1.8474 | 1.8474 | 1.8474 | +0.069 (+3.87%) | 12,935 |
15 Dec 2021 | USD | 1.6972 | 1.7902 | 1.6175 | 1.7786 | 1.7786 | +0.084 (+4.98%) | 5,369 |
14 Dec 2021 | USD | 1.6485 | 1.6957 | 1.5978 | 1.6942 | 1.6942 | +0.021 (+1.26%) | 10,424 |
13 Dec 2021 | USD | 1.818 | 1.8198 | 1.6722 | 1.6732 | 1.6732 | -0.146 (-8.01%) | 640 |
12 Dec 2021 | USD | 1.749 | 1.8313 | 1.7325 | 1.8188 | 1.8188 | +0.071 (+4.04%) | 4,215 |
11 Dec 2021 | USD | 1.7245 | 1.7504 | 1.7166 | 1.7482 | 1.7482 | +0.035 (+2.04%) | 521 |
10 Dec 2021 | USD | 1.7822 | 1.8129 | 1.7075 | 1.7132 | 1.7132 | -0.072 (-4.02%) | 3,458 |
9 Dec 2021 | USD | 2.0026 | 2.0168 | 1.7849 | 1.7849 | 1.7849 | -0.213 (-10.67%) | 5,190 |
8 Dec 2021 | USD | 1.8638 | 1.9982 | 1.7958 | 1.9982 | 1.9982 | +0.136 (+7.30%) | 19,451 |
7 Dec 2021 | USD | 1.9207 | 1.9572 | 1.8469 | 1.8622 | 1.8622 | -0.057 (-2.94%) | 2,246 |
6 Dec 2021 | USD | 1.9885 | 1.9885 | 1.7817 | 1.9187 | 1.9187 | -0.069 (-3.45%) | 22,017 |
5 Dec 2021 | USD | 2.0635 | 2.1296 | 1.9077 | 1.9872 | 1.9872 | -0.071 (-3.44%) | 21,956 |
4 Dec 2021 | USD | 2.2482 | 2.2482 | 1.9822 | 2.0579 | 2.0579 | -0.195 (-8.66%) | 19,700 |
3 Dec 2021 | USD | 2.424 | 2.4736 | 2.2273 | 2.253 | 2.253 | -0.17 (-7.01%) | 6,740 |
2 Dec 2021 | USD | 2.5675 | 2.5731 | 2.4229 | 2.4229 | 2.4229 | -0.148 (-5.74%) | 5,615 |
1 Dec 2021 | USD | 2.5812 | 2.6403 | 2.5478 | 2.5705 | 2.5705 | -0.013 (-0.48%) | 54,737 |
30 Nov 2021 | USD | 2.4966 | 2.631 | 2.4558 | 2.583 | 2.583 | +0.084 (+3.38%) | 1,120 |
29 Nov 2021 | USD | 2.4975 | 2.5371 | 2.4117 | 2.4986 | 2.4986 | +0 (+0.01%) | 10,022 |
28 Nov 2021 | USD | 2.3893 | 2.507 | 2.3134 | 2.4984 | 2.4984 | +0.114 (+4.79%) | 353 |
27 Nov 2021 | USD | 2.3865 | 2.4524 | 2.3469 | 2.3843 | 2.3843 | -0.009 (-0.36%) | 6,512 |