Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | +0.06 (+4.03%) | 204,900 |
20 Dec 2021 | USD | 1.43 | 1.565 | 1.43 | 1.49 | 1.49 | +0.01 (+0.68%) | 585,500 |
17 Dec 2021 | USD | 1.4 | 1.55 | 1.39 | 1.48 | 1.48 | +0.06 (+4.23%) | 757,100 |
16 Dec 2021 | USD | 1.5 | 1.53 | 1.411 | 1.42 | 1.42 | -0.06 (-4.05%) | 262,200 |
15 Dec 2021 | USD | 1.46 | 1.516 | 1.445 | 1.48 | 1.48 | 0.0 (0.0%) | 239,000 |
14 Dec 2021 | USD | 1.43 | 1.56 | 1.41 | 1.48 | 1.48 | +0.02 (+1.37%) | 431,500 |
13 Dec 2021 | USD | 1.52 | 1.59 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 550,000 |
10 Dec 2021 | USD | 1.74 | 1.77 | 1.5 | 1.52 | 1.52 | -0.23 (-13.14%) | 6,019,500 |
9 Dec 2021 | USD | 1.8 | 1.9 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 430,300 |
8 Dec 2021 | USD | 1.72 | 1.88 | 1.712 | 1.81 | 1.81 | +0.07 (+4.02%) | 427,773 |
7 Dec 2021 | USD | 1.64 | 1.875 | 1.582 | 1.74 | 1.74 | +0.11 (+6.75%) | 678,776 |
6 Dec 2021 | USD | 1.5 | 1.6802 | 1.46 | 1.63 | 1.63 | +0.11 (+7.24%) | 461,112 |
3 Dec 2021 | USD | 1.56 | 1.59 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 532,800 |
2 Dec 2021 | USD | 1.56 | 1.625 | 1.5 | 1.57 | 1.57 | +0.04 (+2.61%) | 422,100 |
1 Dec 2021 | USD | 1.64 | 1.69 | 1.53 | 1.53 | 1.53 | -0.13 (-7.83%) | 387,900 |
30 Nov 2021 | USD | 1.66 | 1.71 | 1.6 | 1.66 | 1.66 | -0.03 (-1.78%) | 569,000 |
29 Nov 2021 | USD | 1.7 | 1.75 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 476,100 |
26 Nov 2021 | USD | 1.52 | 1.73 | 1.51 | 1.65 | 1.65 | +0.05 (+3.13%) | 633,000 |
24 Nov 2021 | USD | 1.49 | 1.63 | 1.46 | 1.6 | 1.6 | +0.1 (+6.67%) | 1,192,500 |
23 Nov 2021 | USD | 1.56 | 1.655 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,710,400 |
22 Nov 2021 | USD | 1.77 | 1.78 | 1.47 | 1.52 | 1.52 | -0.31 (-16.94%) | 2,908,200 |
19 Nov 2021 | USD | 1.91 | 2 | 1.8 | 1.83 | 1.83 | -0.07 (-3.68%) | 2,342,800 |
18 Nov 2021 | USD | 2.125 | 2.14 | 1.84 | 1.9 | 1.9 | -0.43 (-18.45%) | 5,627,300 |
17 Nov 2021 | USD | 3.09 | 3.2 | 1.95 | 2.33 | 2.33 | -0.97 (-29.39%) | 9,518,600 |
16 Nov 2021 | USD | 3.3 | 3.31 | 3.2 | 3.3 | 3.3 | -0.02 (-0.60%) | 344,500 |
15 Nov 2021 | USD | 3.23 | 3.49 | 3.19 | 3.32 | 3.32 | +0.09 (+2.79%) | 1,266,600 |
12 Nov 2021 | USD | 3.24 | 3.24 | 3.195 | 3.23 | 3.23 | 0.0 (0.0%) | 102,800 |
11 Nov 2021 | USD | 3.2 | 3.24 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 120,900 |
10 Nov 2021 | USD | 3.25 | 3.26 | 3.16 | 3.22 | 3.22 | -0.02 (-0.62%) | 163,200 |
9 Nov 2021 | USD | 3.21 | 3.25 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 95,200 |