Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 1.5 | 1.6 | 1.43 | 1.57 | 1.57 | +0.14 (+9.79%) | 39,291 |
7 Dec 2021 | USD | 1.31 | 1.47 | 1.3043 | 1.43 | 1.43 | +0.12 (+9.16%) | 57,824 |
6 Dec 2021 | USD | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 13,715 |
3 Dec 2021 | USD | 1.45 | 1.45 | 1.33 | 1.33 | 1.33 | -0.08 (-5.67%) | 7,500 |
2 Dec 2021 | USD | 1.48 | 1.48 | 1.35 | 1.41 | 1.41 | -0.05 (-3.42%) | 6,500 |
1 Dec 2021 | USD | 1.61 | 1.61 | 1.46 | 1.46 | 1.46 | -0.085 (-5.50%) | 4,400 |
30 Nov 2021 | USD | 1.557 | 1.577 | 1.44 | 1.545 | 1.545 | -0.055 (-3.44%) | 4,700 |
29 Nov 2021 | USD | 1.504 | 1.69 | 1.489 | 1.6 | 1.6 | +0.1 (+6.67%) | 59,500 |
26 Nov 2021 | USD | 1.57 | 1.57 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 8,800 |
24 Nov 2021 | USD | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 4,000 |
23 Nov 2021 | USD | 1.67 | 1.67 | 1.6 | 1.6 | 1.6 | +0.04 (+2.56%) | 671 |
22 Nov 2021 | USD | 1.56 | 1.5899 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 4,756 |
19 Nov 2021 | USD | 1.69 | 1.69 | 1.53 | 1.54 | 1.54 | -0.12 (-7.23%) | 9,700 |
18 Nov 2021 | USD | 1.815 | 1.822 | 1.66 | 1.66 | 1.66 | -0.15 (-8.29%) | 7,300 |
17 Nov 2021 | USD | 1.98 | 1.98 | 1.77 | 1.81 | 1.81 | +0.04 (+2.27%) | 10,900 |
16 Nov 2021 | USD | 1.83 | 1.8932 | 1.6502 | 1.7699 | 1.7699 | -0.08 (-4.33%) | 31,597 |
15 Nov 2021 | USD | 1.91 | 1.94 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 33,221 |
12 Nov 2021 | USD | 1.83 | 1.89 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 5,200 |
11 Nov 2021 | USD | 1.98 | 1.98 | 1.78 | 1.8 | 1.8 | -0.182 (-9.18%) | 57,700 |
10 Nov 2021 | USD | 2.02 | 2.02 | 1.911 | 1.982 | 1.982 | -0.061 (-2.99%) | 62,800 |
9 Nov 2021 | USD | 2 | 2.05 | 1.99 | 2.043 | 2.043 | +0.013 (+0.64%) | 31,600 |
8 Nov 2021 | USD | 2.01 | 2.05 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 13,900 |
5 Nov 2021 | USD | 2.01 | 2.043 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 12,500 |
4 Nov 2021 | USD | 2.03 | 2.09 | 2.005 | 2.03 | 2.03 | +0.03 (+1.50%) | 34,700 |
3 Nov 2021 | USD | 2.008 | 2.031 | 1.96 | 2 | 2 | -0.02 (-0.99%) | 14,200 |
2 Nov 2021 | USD | 2.03 | 2.04 | 1.975 | 2.02 | 2.02 | -0.03 (-1.46%) | 9,500 |
1 Nov 2021 | USD | 2.07 | 2.12 | 2.01 | 2.05 | 2.05 | -0.02 (-0.97%) | 22,300 |
29 Oct 2021 | USD | 2.1 | 2.11 | 2.003 | 2.07 | 2.07 | -0.06 (-2.82%) | 22,200 |
28 Oct 2021 | USD | 2.04 | 2.14 | 2.02 | 2.13 | 2.13 | +0.13 (+6.50%) | 60,700 |
27 Oct 2021 | USD | 1.98 | 2.043 | 1.975 | 2 | 2 | +0.03 (+1.52%) | 27,900 |