Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 1.19 | 1.25 | 1.18 | 1.23 | 18.45 | +0.04 (+3.36%) | 447,361 |
6 Dec 2021 | USD | 1.16 | 1.2 | 1.1444 | 1.19 | 17.85 | +0.03 (+2.59%) | 362,668 |
3 Dec 2021 | USD | 1.25 | 1.25 | 1.13 | 1.16 | 17.4 | -0.05 (-4.13%) | 729,800 |
2 Dec 2021 | USD | 1.17 | 1.21 | 1.14 | 1.21 | 18.15 | +0.04 (+3.42%) | 467,100 |
1 Dec 2021 | USD | 1.16 | 1.24 | 1.14 | 1.17 | 17.55 | -0.03 (-2.50%) | 1,057,200 |
30 Nov 2021 | USD | 1.21 | 1.24 | 1.15 | 1.2 | 18 | -0.02 (-1.64%) | 355,700 |
29 Nov 2021 | USD | 1.26 | 1.31 | 1.21 | 1.22 | 18.3 | -0.02 (-1.61%) | 391,908 |
26 Nov 2021 | USD | 1.17 | 1.24 | 1.14 | 1.24 | 18.6 | +0.05 (+4.20%) | 345,300 |
24 Nov 2021 | USD | 1.15 | 1.19 | 1.13 | 1.19 | 17.85 | +0.04 (+3.48%) | 574,500 |
23 Nov 2021 | USD | 1.25 | 1.28 | 1.15 | 1.15 | 17.25 | -0.09 (-7.26%) | 553,500 |
22 Nov 2021 | USD | 1.26 | 1.37 | 1.22 | 1.24 | 18.6 | -0.03 (-2.36%) | 680,300 |
19 Nov 2021 | USD | 1.23 | 1.3 | 1.12 | 1.27 | 19.05 | +0.06 (+4.96%) | 1,580,900 |
18 Nov 2021 | USD | 1.35 | 1.35 | 1.18 | 1.21 | 18.15 | -0.12 (-9.02%) | 1,723,500 |
17 Nov 2021 | USD | 1.35 | 1.39 | 1.3 | 1.33 | 19.95 | -0.02 (-1.48%) | 788,700 |
16 Nov 2021 | USD | 1.44 | 1.44 | 1.31 | 1.35 | 20.25 | -0.1 (-6.90%) | 1,993,400 |
15 Nov 2021 | USD | 1.49 | 1.5 | 1.37 | 1.45 | 21.75 | -0.05 (-3.33%) | 1,163,600 |
12 Nov 2021 | USD | 1.53 | 1.56 | 1.47 | 1.5 | 22.5 | -0.03 (-1.96%) | 664,900 |
11 Nov 2021 | USD | 1.6 | 1.62 | 1.51 | 1.53 | 22.95 | -0.06 (-3.77%) | 662,800 |
10 Nov 2021 | USD | 1.62 | 1.64 | 1.56 | 1.59 | 23.85 | -0.03 (-1.85%) | 573,500 |
9 Nov 2021 | USD | 1.66 | 1.72 | 1.61 | 1.62 | 24.3 | -0.04 (-2.41%) | 829,000 |
8 Nov 2021 | USD | 1.74 | 1.75 | 1.65 | 1.66 | 24.9 | -0.04 (-2.35%) | 743,700 |
5 Nov 2021 | USD | 1.7 | 1.8 | 1.69 | 1.7 | 25.5 | 0.0 (0.0%) | 791,500 |
4 Nov 2021 | USD | 1.93 | 2 | 1.7 | 1.7 | 25.5 | -0.25 (-12.82%) | 1,547,300 |
3 Nov 2021 | USD | 1.95 | 2.05 | 1.92 | 1.95 | 29.25 | -0.01 (-0.51%) | 961,000 |
2 Nov 2021 | USD | 1.73 | 2.01 | 1.71 | 1.96 | 29.4 | +0.26 (+15.29%) | 1,429,600 |
1 Nov 2021 | USD | 1.7 | 1.73 | 1.68 | 1.7 | 25.5 | 0.0 (0.0%) | 455,800 |
29 Oct 2021 | USD | 1.7 | 1.75 | 1.7 | 1.7 | 25.5 | -0.03 (-1.73%) | 141,800 |
28 Oct 2021 | USD | 1.69 | 1.76 | 1.68 | 1.73 | 25.95 | +0.05 (+2.98%) | 398,500 |
27 Oct 2021 | USD | 1.72 | 1.73 | 1.66 | 1.68 | 25.2 | -0.05 (-2.89%) | 369,500 |
26 Oct 2021 | USD | 1.77 | 1.78 | 1.72 | 1.73 | 25.95 | -0.03 (-1.70%) | 316,800 |