Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.28 | 1.38 | 1.25 | 1.37 | 1.37 | +0.09 (+7.03%) | 1,425,656 |
28 Dec 2021 | USD | 1.25 | 1.38 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 868,904 |
27 Dec 2021 | USD | 1.31 | 1.4 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 1,054,617 |
23 Dec 2021 | USD | 1.34 | 1.38 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 734,969 |
22 Dec 2021 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 640,793 |
21 Dec 2021 | USD | 1.35 | 1.45 | 1.3 | 1.36 | 1.36 | -0.02 (-1.45%) | 1,007,802 |
20 Dec 2021 | USD | 1.45 | 1.49 | 1.3 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,070,724 |
17 Dec 2021 | USD | 1.48 | 1.48 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 918,749 |
16 Dec 2021 | USD | 1.46 | 1.46 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 595,318 |
15 Dec 2021 | USD | 1.3 | 1.4 | 1.3 | 1.37 | 1.37 | +0.04 (+3.01%) | 698,400 |
14 Dec 2021 | USD | 1.38 | 1.45 | 1.25 | 1.33 | 1.33 | -0.1 (-6.99%) | 1,218,033 |
13 Dec 2021 | USD | 1.35 | 1.5 | 1.35 | 1.43 | 1.43 | -0.03 (-2.05%) | 965,508 |
10 Dec 2021 | USD | 1.45 | 1.51 | 1.4 | 1.46 | 1.46 | -0.04 (-2.67%) | 986,814 |
9 Dec 2021 | USD | 1.45 | 1.58 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 687,536 |
8 Dec 2021 | USD | 1.25 | 1.51 | 1.25 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,234,330 |
7 Dec 2021 | USD | 1.59 | 1.59 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,277,692 |
6 Dec 2021 | USD | 1.2 | 1.46 | 1 | 1.45 | 1.45 | +0.09 (+6.62%) | 2,632,156 |
3 Dec 2021 | USD | 1.95 | 2.09 | 1.25 | 1.36 | 1.36 | -0.55 (-28.80%) | 3,361,602 |
2 Dec 2021 | USD | 1.89 | 1.95 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 827,345 |
1 Dec 2021 | USD | 1.88 | 1.98 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,240,560 |
30 Nov 2021 | USD | 1.85 | 2 | 1.81 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,402,694 |
29 Nov 2021 | USD | 1.85 | 1.9 | 1.63 | 1.85 | 1.85 | +0.2 (+12.12%) | 1,268,902 |
26 Nov 2021 | USD | 1.6 | 1.7 | 1.6 | 1.65 | 1.65 | -0.05 (-2.94%) | 688,908 |
24 Nov 2021 | USD | 1.55 | 1.7 | 1.53 | 1.7 | 1.7 | +0.15 (+9.68%) | 850,919 |
23 Nov 2021 | USD | 1.53 | 1.66 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 804,848 |
22 Nov 2021 | USD | 1.53 | 1.73 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 1,112,650 |
19 Nov 2021 | USD | 1.42 | 1.55 | 1.42 | 1.53 | 1.53 | +0.13 (+9.29%) | 766,968 |
18 Nov 2021 | USD | 1.6 | 1.6 | 1.38 | 1.4 | 1.4 | -0.16 (-10.26%) | 887,055 |
17 Nov 2021 | USD | 1.57 | 1.59 | 1.45 | 1.56 | 1.56 | -0.03 (-1.89%) | 786,822 |
16 Nov 2021 | USD | 1.64 | 1.645 | 1.52 | 1.59 | 1.59 | -0.05 (-3.05%) | 841,568 |