Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1.0792 | 1.0968 | 1.0145 | 1.0242 | 1.0242 | -0.056 (-5.15%) | 738,357 |
15 Dec 2021 | USD | 1.0234 | 1.0914 | 0.9622 | 1.0798 | 1.0798 | +0.114 (+11.80%) | 457,859 |
14 Dec 2021 | USD | 0.9637 | 1.0247 | 0.937 | 0.9658 | 0.9658 | +0.003 (+0.30%) | 328,298 |
13 Dec 2021 | USD | 1.1061 | 1.1191 | 0.9544 | 0.9629 | 0.9629 | -0.143 (-12.94%) | 342,973 |
12 Dec 2021 | USD | 1.1104 | 1.1245 | 1.0888 | 1.106 | 1.106 | -0.006 (-0.53%) | 371,850 |
11 Dec 2021 | USD | 1.0864 | 1.1138 | 1.061 | 1.1119 | 1.1119 | +0.024 (+2.20%) | 430,733 |
10 Dec 2021 | USD | 1.1689 | 1.1893 | 1.0823 | 1.088 | 1.088 | -0.082 (-7.02%) | 679,995 |
9 Dec 2021 | USD | 1.2526 | 1.2809 | 1.1702 | 1.1702 | 1.1702 | -0.083 (-6.62%) | 923,681 |
8 Dec 2021 | USD | 1.2255 | 1.2781 | 1.1466 | 1.2532 | 1.2532 | +0.028 (+2.24%) | 885,863 |
7 Dec 2021 | USD | 1.2289 | 1.2394 | 1.1641 | 1.2257 | 1.2257 | -0.002 (-0.15%) | 1,327,587 |
6 Dec 2021 | USD | 1.3067 | 1.3177 | 1.1285 | 1.2276 | 1.2276 | -0.084 (-6.41%) | 3,372,651 |
5 Dec 2021 | USD | 1.5473 | 1.9956 | 1.2784 | 1.3117 | 1.3117 | -0.238 (-15.34%) | 10,871,223 |
4 Dec 2021 | USD | 1.6267 | 1.6388 | 1.1444 | 1.5493 | 1.5493 | -0.078 (-4.80%) | 1,550,537 |
3 Dec 2021 | USD | 1.6163 | 1.727 | 1.5123 | 1.6274 | 1.6274 | +0.01 (+0.63%) | 2,189,984 |
2 Dec 2021 | USD | 1.5026 | 1.6321 | 1.4212 | 1.6172 | 1.6172 | +0.115 (+7.62%) | 1,580,311 |
1 Dec 2021 | USD | 1.4571 | 1.6103 | 1.4532 | 1.5027 | 1.5027 | +0.043 (+2.95%) | 957,694 |
30 Nov 2021 | USD | 1.4929 | 1.5218 | 1.4187 | 1.4596 | 1.4596 | -0.033 (-2.19%) | 1,213,492 |
29 Nov 2021 | USD | 1.3061 | 1.5443 | 1.2969 | 1.4923 | 1.4923 | +0.187 (+14.32%) | 3,370,230 |
28 Nov 2021 | USD | 1.292 | 1.4554 | 1.1787 | 1.3054 | 1.3054 | +0.017 (+1.34%) | 4,732,584 |
27 Nov 2021 | USD | 1.1853 | 1.3163 | 1.1843 | 1.2881 | 1.2881 | +0.106 (+8.95%) | 1,322,126 |
26 Nov 2021 | USD | 1.3108 | 1.3164 | 1.1438 | 1.1823 | 1.1823 | -0.142 (-10.74%) | 1,655,165 |
25 Nov 2021 | USD | 1.2725 | 1.6203 | 1.2701 | 1.3246 | 1.3246 | +0.129 (+10.75%) | 1,035,398 |
24 Nov 2021 | USD | 1.2151 | 1.2809 | 1.1827 | 1.196 | 1.196 | -0.02 (-1.62%) | 1,995,568 |
23 Nov 2021 | USD | 1.2836 | 1.3143 | 1.1442 | 1.2157 | 1.2157 | -0.069 (-5.36%) | 2,020,647 |
22 Nov 2021 | USD | 1.3383 | 1.342 | 1.2724 | 1.2845 | 1.2845 | -0.054 (-4.06%) | 290,190 |
21 Nov 2021 | USD | 1.3372 | 1.3889 | 1.3117 | 1.3389 | 1.3389 | +0.002 (+0.18%) | 364,319 |
20 Nov 2021 | USD | 1.3015 | 1.3423 | 1.2689 | 1.3365 | 1.3365 | +0.035 (+2.69%) | 533,474 |
19 Nov 2021 | USD | 1.2426 | 1.3025 | 1.2041 | 1.3015 | 1.3015 | +0.059 (+4.77%) | 721,739 |
18 Nov 2021 | USD | 1.3245 | 1.3409 | 1.2349 | 1.2422 | 1.2422 | -0.082 (-6.17%) | 495,209 |
17 Nov 2021 | USD | 1.2797 | 1.3315 | 1.2495 | 1.3239 | 1.3239 | +0.042 (+3.30%) | 437,893 |