Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.48 | 1.55 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 2,370,568 |
20 Dec 2021 | USD | 1.53 | 1.56 | 1.44 | 1.5 | 1.5 | -0.11 (-6.83%) | 2,726,393 |
17 Dec 2021 | USD | 1.56 | 1.615 | 1.4801 | 1.61 | 1.61 | +0.04 (+2.55%) | 3,374,583 |
16 Dec 2021 | USD | 1.68 | 1.76 | 1.525 | 1.57 | 1.57 | -0.09 (-5.42%) | 3,362,487 |
15 Dec 2021 | USD | 1.65 | 1.67 | 1.5 | 1.66 | 1.66 | +0.14 (+9.21%) | 3,391,368 |
14 Dec 2021 | USD | 1.56 | 1.61 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,364,985 |
13 Dec 2021 | USD | 1.65 | 1.68 | 1.49 | 1.54 | 1.54 | -0.06 (-3.75%) | 1,084,617 |
10 Dec 2021 | USD | 1.68 | 1.69 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,606,329 |
9 Dec 2021 | USD | 1.71 | 1.735 | 1.6 | 1.6 | 1.6 | -0.14 (-8.05%) | 2,267,628 |
8 Dec 2021 | USD | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | +0.12 (+7.41%) | 2,275,133 |
7 Dec 2021 | USD | 1.6 | 1.66 | 1.59 | 1.62 | 1.62 | +0.09 (+5.88%) | 2,083,401 |
6 Dec 2021 | USD | 1.5 | 1.58 | 1.4 | 1.53 | 1.53 | +0.03 (+2%) | 2,407,898 |
3 Dec 2021 | USD | 1.62 | 1.62 | 1.48 | 1.5 | 1.5 | -0.13 (-7.98%) | 3,868,190 |
2 Dec 2021 | USD | 1.6 | 1.658 | 1.5403 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,134,347 |
1 Dec 2021 | USD | 1.79 | 1.83 | 1.6 | 1.62 | 1.62 | -0.16 (-8.99%) | 4,209,119 |
30 Nov 2021 | USD | 1.76 | 1.86 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,117,679 |
29 Nov 2021 | USD | 1.85 | 1.87 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 3,692,782 |
26 Nov 2021 | USD | 1.79 | 1.8 | 1.73 | 1.8 | 1.8 | -0.1 (-5.26%) | 2,941,308 |
24 Nov 2021 | USD | 1.92 | 1.96 | 1.81 | 1.9 | 1.9 | +0.05 (+2.70%) | 5,819,794 |
23 Nov 2021 | USD | 1.89 | 1.901 | 1.74 | 1.85 | 1.85 | -0.13 (-6.57%) | 7,844,057 |
22 Nov 2021 | USD | 2 | 2.03 | 1.88 | 1.98 | 1.98 | -0.12 (-5.71%) | 8,504,795 |
19 Nov 2021 | USD | 2.07 | 2.15 | 1.95 | 2.1 | 2.1 | +0.33 (+18.64%) | 17,933,708 |
18 Nov 2021 | USD | 1.95 | 2.17 | 1.73 | 1.77 | 1.77 | -0.18 (-9.23%) | 16,537,455 |
17 Nov 2021 | USD | 2.05 | 2.0694 | 1.92 | 1.95 | 1.95 | -0.1 (-4.88%) | 4,744,940 |
16 Nov 2021 | USD | 2.07 | 2.1 | 1.99 | 2.05 | 2.05 | -0.11 (-5.09%) | 4,566,197 |
15 Nov 2021 | USD | 2.03 | 2.18 | 1.96 | 2.16 | 2.16 | +0.15 (+7.46%) | 7,736,563 |
12 Nov 2021 | USD | 2.03 | 2.05 | 1.98 | 2.01 | 2.01 | -0.04 (-1.95%) | 4,434,724 |
11 Nov 2021 | USD | 2.08 | 2.09 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 3,773,719 |
10 Nov 2021 | USD | 2.17 | 2.185 | 2.05 | 2.08 | 2.08 | -0.11 (-5.02%) | 5,471,857 |
9 Nov 2021 | USD | 2.2 | 2.2199 | 2.11 | 2.19 | 2.19 | +0.02 (+0.92%) | 5,164,436 |