Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 2.116 | 2.3788 | 2.0779 | 2.0833 | 2.0833 | -0.032 (-1.51%) | 21,570,205 |
15 Dec 2021 | USD | 2.1238 | 2.1385 | 1.9301 | 2.1153 | 2.1153 | +0.031 (+1.47%) | 19,059,524 |
14 Dec 2021 | USD | 1.9575 | 2.4381 | 1.929 | 2.0846 | 2.0846 | +0.132 (+6.78%) | 68,271,604 |
13 Dec 2021 | USD | 2.239 | 2.2457 | 1.9277 | 1.9523 | 1.9523 | -0.283 (-12.66%) | 11,467,907 |
12 Dec 2021 | USD | 2.258 | 2.2655 | 2.1725 | 2.2354 | 2.2354 | -0.019 (-0.85%) | 6,920,213 |
11 Dec 2021 | USD | 2.1476 | 2.3202 | 2.0973 | 2.2546 | 2.2546 | +0.111 (+5.20%) | 15,106,708 |
10 Dec 2021 | USD | 2.2068 | 2.3015 | 2.1384 | 2.1432 | 2.1432 | -0.064 (-2.89%) | 11,975,122 |
9 Dec 2021 | USD | 2.4107 | 2.4732 | 2.1802 | 2.207 | 2.207 | -0.206 (-8.54%) | 17,976,668 |
8 Dec 2021 | USD | 2.3227 | 2.5312 | 2.2992 | 2.413 | 2.413 | +0.087 (+3.76%) | 36,439,192 |
7 Dec 2021 | USD | 2.2865 | 2.4136 | 2.2833 | 2.3256 | 2.3256 | +0.039 (+1.72%) | 19,044,079 |
6 Dec 2021 | USD | 2.1785 | 2.4346 | 1.9527 | 2.2863 | 2.2863 | +0.108 (+4.97%) | 80,146,040 |
5 Dec 2021 | USD | 2.3638 | 2.4163 | 2.1157 | 2.1781 | 2.1781 | -0.179 (-7.60%) | 13,859,385 |
4 Dec 2021 | USD | 2.8545 | 2.8546 | 1.8125 | 2.3572 | 2.3572 | -0.494 (-17.34%) | 33,777,816 |
3 Dec 2021 | USD | 2.9723 | 3.1141 | 2.7606 | 2.8516 | 2.8516 | -0.118 (-3.98%) | 27,253,803 |
2 Dec 2021 | USD | 2.9297 | 3.0098 | 2.8284 | 2.9698 | 2.9698 | +0.04 (+1.37%) | 15,797,252 |
1 Dec 2021 | USD | 2.9216 | 3.0385 | 2.8779 | 2.9298 | 2.9298 | +0.006 (+0.20%) | 17,286,403 |
30 Nov 2021 | USD | 2.9746 | 3.0219 | 2.8728 | 2.9239 | 2.9239 | -0.053 (-1.79%) | 15,217,532 |
29 Nov 2021 | USD | 2.9612 | 3.0223 | 2.8713 | 2.9773 | 2.9773 | +0.017 (+0.58%) | 14,758,309 |
28 Nov 2021 | USD | 2.9878 | 2.9878 | 2.7529 | 2.96 | 2.96 | -0.021 (-0.70%) | 15,388,643 |
27 Nov 2021 | USD | 2.9344 | 3.1002 | 2.9 | 2.9808 | 2.9808 | +0.067 (+2.31%) | 22,888,815 |
26 Nov 2021 | USD | 3.1276 | 3.2407 | 2.7805 | 2.9134 | 2.9134 | -0.017 (-0.59%) | 38,942,029 |
25 Nov 2021 | USD | 2.9524 | 3.1723 | 2.9179 | 2.9307 | 2.9307 | -0.018 (-0.61%) | 15,736,765 |
24 Nov 2021 | USD | 3.0513 | 3.0515 | 2.9009 | 2.9488 | 2.9488 | -0.095 (-3.13%) | 13,984,203 |
23 Nov 2021 | USD | 3.0182 | 3.0633 | 2.9311 | 3.0442 | 3.0442 | +0.027 (+0.90%) | 14,365,800 |
22 Nov 2021 | USD | 3.1281 | 3.1308 | 2.9732 | 3.0171 | 3.0171 | -0.114 (-3.64%) | 14,765,731 |
21 Nov 2021 | USD | 3.1315 | 3.2216 | 3.068 | 3.1312 | 3.1312 | +0.003 (+0.09%) | 16,308,852 |
20 Nov 2021 | USD | 3.0368 | 3.1462 | 2.9771 | 3.1285 | 3.1285 | +0.093 (+3.07%) | 16,041,012 |
19 Nov 2021 | USD | 2.9268 | 3.0554 | 2.8374 | 3.0354 | 3.0354 | +0.106 (+3.62%) | 16,250,372 |
18 Nov 2021 | USD | 3.3383 | 3.3383 | 2.8534 | 2.9293 | 2.9293 | -0.427 (-12.72%) | 38,727,904 |
17 Nov 2021 | USD | 3.0544 | 3.5288 | 3.0459 | 3.3564 | 3.3564 | +0.32 (+10.54%) | 115,609,070 |