Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 1.14 | 1.25 | 1.08 | 1.18 | 1.18 | +0.12 (+11.32%) | 7,536,400 |
22 Dec 2021 | USD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 255,500 |
21 Dec 2021 | USD | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | +0.04 (+3.88%) | 398,200 |
20 Dec 2021 | USD | 1.02 | 1.06 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 298,000 |
17 Dec 2021 | USD | 1.04 | 1.06 | 0.98 | 0.98 | 0.98 | -0.08 (-7.55%) | 623,100 |
16 Dec 2021 | USD | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 421,900 |
15 Dec 2021 | USD | 1.07 | 1.07 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 306,300 |
14 Dec 2021 | USD | 1 | 1.1 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 603,000 |
13 Dec 2021 | USD | 1.08 | 1.12 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 513,100 |
10 Dec 2021 | USD | 1.1 | 1.14 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 265,400 |
9 Dec 2021 | USD | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 149,000 |
8 Dec 2021 | USD | 1.15 | 1.2 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 315,137 |
7 Dec 2021 | USD | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | +0.06 (+5.41%) | 507,862 |
6 Dec 2021 | USD | 1.09 | 1.2 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 658,264 |
3 Dec 2021 | USD | 1.19 | 1.2 | 1.06 | 1.08 | 1.08 | -0.13 (-10.74%) | 676,000 |
2 Dec 2021 | USD | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 554,000 |
1 Dec 2021 | USD | 1.35 | 1.35 | 1.19 | 1.2 | 1.2 | -0.13 (-9.77%) | 296,200 |
30 Nov 2021 | USD | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -0.04 (-2.92%) | 345,200 |
29 Nov 2021 | USD | 1.42 | 1.44 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 267,200 |
26 Nov 2021 | USD | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 238,200 |
24 Nov 2021 | USD | 1.45 | 1.52 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 374,800 |
23 Nov 2021 | USD | 1.45 | 1.5 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 206,800 |
22 Nov 2021 | USD | 1.53 | 1.53 | 1.4 | 1.46 | 1.46 | -0.03 (-2.01%) | 524,400 |
19 Nov 2021 | USD | 1.5 | 1.58 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 549,700 |
18 Nov 2021 | USD | 1.69 | 1.71 | 1.53 | 1.56 | 1.56 | -0.15 (-8.77%) | 1,084,300 |
17 Nov 2021 | USD | 1.6 | 1.75 | 1.58 | 1.71 | 1.71 | +0.12 (+7.55%) | 1,365,600 |
16 Nov 2021 | USD | 1.89 | 1.94 | 1.51 | 1.59 | 1.59 | -0.36 (-18.46%) | 2,883,100 |
15 Nov 2021 | USD | 1.95 | 2.01 | 1.89 | 1.95 | 1.95 | -0.02 (-1.02%) | 522,900 |
12 Nov 2021 | USD | 2.04 | 2.04 | 1.94 | 1.97 | 1.97 | -0.06 (-2.96%) | 382,800 |
11 Nov 2021 | USD | 1.86 | 2.05 | 1.84 | 2.03 | 2.03 | +0.18 (+9.73%) | 856,000 |