Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1.3977 | 1.5174 | 1.3692 | 1.3741 | 1.3741 | -0.028 (-2.02%) | 84,789,231 |
15 Dec 2021 | USD | 1.3015 | 1.4025 | 1.1789 | 1.4025 | 1.4025 | +0.099 (+7.59%) | 92,226,553 |
14 Dec 2021 | USD | 1.2883 | 1.3192 | 1.1949 | 1.3036 | 1.3036 | +0.015 (+1.20%) | 87,660,922 |
13 Dec 2021 | USD | 1.4965 | 1.5098 | 1.2768 | 1.2881 | 1.2881 | -0.208 (-13.89%) | 50,658,287 |
12 Dec 2021 | USD | 1.4509 | 1.5236 | 1.4281 | 1.4958 | 1.4958 | +0.04 (+2.74%) | 42,985,220 |
11 Dec 2021 | USD | 1.4034 | 1.4976 | 1.4032 | 1.4559 | 1.4559 | +0.05 (+3.52%) | 55,811,635 |
10 Dec 2021 | USD | 1.4712 | 1.5134 | 1.3601 | 1.4064 | 1.4064 | -0.064 (-4.38%) | 82,939,704 |
9 Dec 2021 | USD | 1.5881 | 1.6443 | 1.4708 | 1.4708 | 1.4708 | -0.12 (-7.53%) | 67,329,098 |
8 Dec 2021 | USD | 1.6397 | 1.6659 | 1.5134 | 1.5906 | 1.5906 | -0.049 (-3.01%) | 83,743,454 |
7 Dec 2021 | USD | 1.6438 | 1.7222 | 1.6006 | 1.64 | 1.64 | -0.004 (-0.25%) | 107,332,758 |
6 Dec 2021 | USD | 1.6961 | 1.6993 | 1.4359 | 1.6441 | 1.6441 | -0.049 (-2.87%) | 207,499,488 |
5 Dec 2021 | USD | 1.9719 | 1.9719 | 1.5832 | 1.6926 | 1.6926 | -0.28 (-14.18%) | 159,236,614 |
4 Dec 2021 | USD | 2.081 | 2.1028 | 1.4094 | 1.9723 | 1.9723 | -0.099 (-4.76%) | 388,256,707 |
3 Dec 2021 | USD | 2.3692 | 2.4304 | 1.9932 | 2.0709 | 2.0709 | -0.298 (-12.59%) | 125,301,705 |
2 Dec 2021 | USD | 2.2428 | 2.5545 | 2.1046 | 2.3691 | 2.3691 | +0.125 (+5.58%) | 278,247,175 |
1 Dec 2021 | USD | 2.3722 | 2.4812 | 2.2208 | 2.2438 | 2.2438 | -0.137 (-5.77%) | 81,274,867 |
30 Nov 2021 | USD | 2.4273 | 2.5898 | 2.3488 | 2.3812 | 2.3812 | -0.047 (-1.93%) | 159,425,795 |
29 Nov 2021 | USD | 2.5216 | 2.5224 | 2.3416 | 2.428 | 2.428 | -0.081 (-3.23%) | 113,235,188 |
28 Nov 2021 | USD | 2.3956 | 2.5333 | 2.0946 | 2.5091 | 2.5091 | +0.12 (+5.04%) | 211,316,239 |
27 Nov 2021 | USD | 2.3985 | 2.4763 | 2.2726 | 2.3886 | 2.3886 | +0.004 (+0.18%) | 113,269,965 |
26 Nov 2021 | USD | 2.8893 | 2.939 | 2.3128 | 2.3843 | 2.3843 | -0.791 (-24.92%) | 269,082,350 |
25 Nov 2021 | USD | 3.0193 | 3.2642 | 2.6968 | 3.1756 | 3.1756 | +0.297 (+10.31%) | 618,123,254 |
24 Nov 2021 | USD | 2.7399 | 3.2601 | 2.6689 | 2.8788 | 2.8788 | +0.14 (+5.10%) | 814,637,586 |
23 Nov 2021 | USD | 2.4384 | 3.5045 | 2.3412 | 2.7392 | 2.7392 | +0.3 (+12.32%) | 1,162,325,223 |
22 Nov 2021 | USD | 2.5277 | 2.6181 | 2.2008 | 2.4387 | 2.4387 | -0.097 (-3.81%) | 191,081,231 |
21 Nov 2021 | USD | 2.7669 | 2.7669 | 2.3921 | 2.5353 | 2.5353 | -0.224 (-8.11%) | 138,180,604 |
20 Nov 2021 | USD | 2.617 | 2.8133 | 2.4536 | 2.7591 | 2.7591 | +0.17 (+6.56%) | 245,454,565 |
19 Nov 2021 | USD | 2.362 | 2.746 | 2.3549 | 2.5892 | 2.5892 | +0.244 (+10.41%) | 280,832,494 |
18 Nov 2021 | USD | 2.5628 | 2.6578 | 2.1446 | 2.345 | 2.345 | -0.172 (-6.82%) | 505,368,423 |
17 Nov 2021 | USD | 2.3204 | 3.2884 | 2.2427 | 2.5166 | 2.5166 | +0.211 (+9.18%) | 1,174,256,080 |