Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1.868 | 1.868 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 10,000 |
15 Dec 2021 | USD | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -0.02 (-1.37%) | 14,800 |
14 Dec 2021 | USD | 1.58 | 1.66 | 1.42 | 1.4701 | 1.4701 | -0.08 (-5.15%) | 18,973 |
13 Dec 2021 | USD | 1.7 | 1.7 | 1.4901 | 1.55 | 1.55 | -0.18 (-10.40%) | 23,597 |
10 Dec 2021 | USD | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -0.102 (-5.57%) | 9,800 |
9 Dec 2021 | USD | 1.84 | 1.95 | 1.53 | 1.832 | 1.832 | -0.178 (-8.86%) | 29,300 |
8 Dec 2021 | USD | 1.85 | 2.18 | 1.85 | 2.0101 | 2.0101 | -0.07 (-3.36%) | 10,973 |
7 Dec 2021 | USD | 1.9801 | 2.26 | 1.9801 | 2.08 | 2.08 | +0.06 (+2.97%) | 23,269 |
6 Dec 2021 | USD | 1.72 | 2.02 | 1.72 | 2.02 | 2.02 | +0.23 (+12.85%) | 20,432 |
3 Dec 2021 | USD | 2 | 2 | 1.7 | 1.79 | 1.79 | -0.16 (-8.21%) | 27,000 |
2 Dec 2021 | USD | 1.94 | 1.96 | 1.9 | 1.95 | 1.95 | +0.12 (+6.56%) | 6,100 |
1 Dec 2021 | USD | 1.91 | 2.05 | 1.83 | 1.83 | 1.83 | -0.16 (-8.04%) | 34,800 |
30 Nov 2021 | USD | 2.03 | 2.11 | 1.96 | 1.99 | 1.99 | -0.12 (-5.69%) | 24,540 |
29 Nov 2021 | USD | 2.1701 | 2.2737 | 2.11 | 2.11 | 2.11 | -0.15 (-6.64%) | 7,575 |
26 Nov 2021 | USD | 2.13 | 2.67 | 2.13 | 2.26 | 2.26 | -0.06 (-2.59%) | 2,100 |
24 Nov 2021 | USD | 2.155 | 2.32 | 2.13 | 2.32 | 2.32 | +0.17 (+7.91%) | 6,300 |
23 Nov 2021 | USD | 2.5 | 2.8 | 2.15 | 2.15 | 2.15 | -0.34 (-13.65%) | 30,500 |
22 Nov 2021 | USD | 2.5 | 2.62 | 2.37 | 2.49 | 2.49 | -0.055 (-2.16%) | 14,200 |
19 Nov 2021 | USD | 2.54 | 2.66 | 2.47 | 2.545 | 2.545 | -0.085 (-3.23%) | 11,600 |
18 Nov 2021 | USD | 2.73 | 2.786 | 2.56 | 2.63 | 2.63 | -0.07 (-2.59%) | 20,000 |
17 Nov 2021 | USD | 2.671 | 2.75 | 2.562 | 2.7 | 2.7 | -0.03 (-1.10%) | 9,900 |
16 Nov 2021 | USD | 2.45 | 2.8838 | 2.44 | 2.7299 | 2.7299 | +0.29 (+11.88%) | 54,979 |
15 Nov 2021 | USD | 2.3 | 2.46 | 2.18 | 2.44 | 2.44 | +0.1 (+4.27%) | 28,145 |
12 Nov 2021 | USD | 2.45 | 2.48 | 2.15 | 2.34 | 2.34 | +0.2 (+9.35%) | 28,800 |
11 Nov 2021 | USD | 2.3 | 2.35 | 2.14 | 2.14 | 2.14 | -0.11 (-4.89%) | 17,800 |
10 Nov 2021 | USD | 2.31 | 2.375 | 2.22 | 2.25 | 2.25 | -0.05 (-2.17%) | 15,600 |
9 Nov 2021 | USD | 2.4 | 2.4 | 2.175 | 2.3 | 2.3 | +0.11 (+5.02%) | 8,300 |
8 Nov 2021 | USD | 2.41 | 2.48 | 2.17 | 2.19 | 2.19 | -0.08 (-3.52%) | 21,900 |
5 Nov 2021 | USD | 2.47 | 2.79 | 2.13 | 2.27 | 2.27 | -0.22 (-8.84%) | 23,700 |
4 Nov 2021 | USD | 2.45 | 2.7 | 2.31 | 2.49 | 2.49 | +0.09 (+3.75%) | 62,900 |