Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1.32 | 1.42 | 1.32 | 1.4 | 1.4 | +0.005 (+0.36%) | 100,063 |
15 Dec 2021 | USD | 1.41 | 1.45 | 1.32 | 1.395 | 1.395 | -0.095 (-6.38%) | 163,324 |
14 Dec 2021 | USD | 1.45 | 1.53 | 1.41 | 1.49 | 1.49 | -0.01 (-0.67%) | 203,579 |
13 Dec 2021 | USD | 1.42 | 1.5799 | 1.42 | 1.5 | 1.5 | +0.01 (+0.67%) | 220,507 |
10 Dec 2021 | USD | 1.51 | 1.54 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 174,702 |
9 Dec 2021 | USD | 1.72 | 1.72 | 1.41 | 1.42 | 1.42 | -0.2 (-12.35%) | 342,691 |
8 Dec 2021 | USD | 1.63 | 1.75 | 1.51 | 1.62 | 1.62 | -0.02 (-1.22%) | 148,737 |
7 Dec 2021 | USD | 1.67 | 1.74 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 74,194 |
6 Dec 2021 | USD | 1.45 | 1.67 | 1.4 | 1.59 | 1.59 | +0.09 (+6%) | 90,525 |
3 Dec 2021 | USD | 1.55 | 1.63 | 1.48 | 1.5 | 1.5 | -0.068 (-4.35%) | 238,078 |
2 Dec 2021 | USD | 1.55 | 1.6 | 1.5 | 1.5682 | 1.5682 | +0.018 (+1.17%) | 138,172 |
1 Dec 2021 | USD | 1.61 | 1.64 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 141,788 |
30 Nov 2021 | USD | 1.52 | 1.63 | 1.49 | 1.58 | 1.58 | 0.0 (0.0%) | 386,341 |
29 Nov 2021 | USD | 1.92 | 1.92 | 1.54 | 1.58 | 1.58 | -0.29 (-15.51%) | 653,501 |
26 Nov 2021 | USD | 2.01 | 2.05 | 1.76 | 1.87 | 1.87 | -0.25 (-11.79%) | 416,099 |
24 Nov 2021 | USD | 2.05 | 2.16 | 2.0177 | 2.12 | 2.12 | +0.09 (+4.43%) | 178,821 |
23 Nov 2021 | USD | 2.02 | 2.1299 | 2.015 | 2.03 | 2.03 | +0.02 (+1.00%) | 290,507 |
22 Nov 2021 | USD | 2.11 | 2.15 | 2 | 2.01 | 2.01 | -0.13 (-6.07%) | 532,172 |
19 Nov 2021 | USD | 2.24 | 2.24 | 1.97 | 2.14 | 2.14 | 0.0 (0.0%) | 1,194,033 |
18 Nov 2021 | USD | 1.9 | 2.55 | 1.9 | 2.14 | 2.14 | +0.19 (+9.74%) | 812,300 |
17 Nov 2021 | USD | 1.84 | 1.95 | 1.83 | 1.95 | 1.95 | +0.15 (+8.33%) | 109,537 |
16 Nov 2021 | USD | 1.9 | 1.9 | 1.8 | 1.8 | 1.8 | -0.1 (-5.26%) | 80,222 |
15 Nov 2021 | USD | 1.69 | 1.9 | 1.68 | 1.9 | 1.9 | +0.12 (+6.74%) | 145,197 |
12 Nov 2021 | USD | 1.7 | 1.8 | 1.6801 | 1.78 | 1.78 | +0.04 (+2.30%) | 114,348 |
11 Nov 2021 | USD | 1.71 | 1.75 | 1.6699 | 1.74 | 1.74 | +0.03 (+1.75%) | 152,318 |
10 Nov 2021 | USD | 1.72 | 1.73 | 1.6901 | 1.71 | 1.71 | -0.01 (-0.58%) | 95,693 |
9 Nov 2021 | USD | 1.69 | 1.75 | 1.66 | 1.72 | 1.72 | +0.02 (+1.18%) | 126,985 |
8 Nov 2021 | USD | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 73,693 |
5 Nov 2021 | USD | 1.67 | 1.73 | 1.6601 | 1.72 | 1.72 | -0.01 (-0.58%) | 138,308 |
4 Nov 2021 | USD | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 0.0 (0.0%) | 72,382 |