Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 1.34 | 1.4145 | 1.32 | 1.33 | 13.3 | -0.02 (-1.48%) | 56,898 |
8 Dec 2021 | USD | 1.35 | 1.4 | 1.3 | 1.35 | 13.5 | +0.02 (+1.50%) | 60,677 |
7 Dec 2021 | USD | 1.26 | 1.38 | 1.25 | 1.33 | 13.3 | +0.12 (+9.92%) | 75,078 |
6 Dec 2021 | USD | 1.21 | 1.23 | 1.16 | 1.21 | 12.1 | 0.0 (0.0%) | 89,826 |
3 Dec 2021 | USD | 1.27 | 1.3 | 1.2 | 1.21 | 12.1 | -0.07 (-5.47%) | 82,568 |
2 Dec 2021 | USD | 1.26 | 1.29 | 1.2 | 1.28 | 12.8 | +0.01 (+0.79%) | 99,302 |
1 Dec 2021 | USD | 1.38 | 1.41 | 1.27 | 1.27 | 12.7 | -0.08 (-5.93%) | 52,097 |
30 Nov 2021 | USD | 1.35 | 1.4 | 1.32 | 1.35 | 13.5 | -0.01 (-0.74%) | 92,311 |
29 Nov 2021 | USD | 1.46 | 1.46 | 1.35 | 1.36 | 13.6 | -0.05 (-3.55%) | 57,434 |
26 Nov 2021 | USD | 1.42 | 1.44 | 1.38 | 1.41 | 14.1 | -0.05 (-3.42%) | 41,002 |
24 Nov 2021 | USD | 1.4 | 1.47 | 1.35 | 1.46 | 14.6 | +0.08 (+5.80%) | 51,262 |
23 Nov 2021 | USD | 1.4 | 1.421 | 1.35 | 1.38 | 13.8 | -0.02 (-1.43%) | 81,442 |
22 Nov 2021 | USD | 1.44 | 1.44 | 1.35 | 1.4 | 14 | -0.03 (-2.10%) | 100,077 |
19 Nov 2021 | USD | 1.45 | 1.46 | 1.42 | 1.43 | 14.3 | -0.02 (-1.38%) | 64,542 |
18 Nov 2021 | USD | 1.56 | 1.56 | 1.43 | 1.45 | 14.5 | -0.05 (-3.33%) | 170,514 |
17 Nov 2021 | USD | 1.55 | 1.5818 | 1.48 | 1.5 | 15 | -0.08 (-5.06%) | 83,869 |
16 Nov 2021 | USD | 1.68 | 1.685 | 1.5101 | 1.58 | 15.8 | -0.19 (-10.73%) | 240,209 |
15 Nov 2021 | USD | 1.8 | 1.8 | 1.75 | 1.77 | 17.7 | 0.0 (0.0%) | 41,046 |
12 Nov 2021 | USD | 1.78 | 1.78 | 1.73 | 1.77 | 17.7 | +0.03 (+1.72%) | 58,121 |
11 Nov 2021 | USD | 1.79 | 1.8 | 1.74 | 1.74 | 17.4 | -0.05 (-2.79%) | 54,369 |
10 Nov 2021 | USD | 1.87 | 1.87 | 1.78 | 1.79 | 17.9 | -0.08 (-4.28%) | 98,372 |
9 Nov 2021 | USD | 1.99 | 1.99 | 1.86 | 1.87 | 18.7 | -0.11 (-5.56%) | 72,525 |
8 Nov 2021 | USD | 1.87 | 2.02 | 1.84 | 1.98 | 19.8 | +0.12 (+6.45%) | 168,067 |
5 Nov 2021 | USD | 1.9 | 1.9 | 1.8 | 1.86 | 18.6 | +0.01 (+0.54%) | 88,364 |
4 Nov 2021 | USD | 2.06 | 2.09 | 1.84 | 1.85 | 18.5 | -0.21 (-10.19%) | 129,196 |
3 Nov 2021 | USD | 2.05 | 2.1199 | 2.02 | 2.06 | 20.6 | +0.05 (+2.49%) | 66,307 |
2 Nov 2021 | USD | 2.03 | 2.04 | 1.99 | 2.01 | 20.1 | +0.03 (+1.52%) | 40,662 |
1 Nov 2021 | USD | 1.92 | 2.03 | 1.91 | 1.98 | 19.8 | +0.06 (+3.13%) | 48,746 |
29 Oct 2021 | USD | 1.94 | 1.96 | 1.88 | 1.92 | 19.2 | -0.05 (-2.54%) | 50,389 |
28 Oct 2021 | USD | 1.9 | 1.98 | 1.88 | 1.97 | 19.7 | +0.07 (+3.68%) | 42,835 |