Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1.5747 | 1.5925 | 1.4591 | 1.4636 | 1.4636 | -0.111 (-7.06%) | 4,069,798 |
15 Dec 2021 | USD | 1.4249 | 1.5868 | 1.2997 | 1.5748 | 1.5748 | +0.15 (+10.55%) | 9,443,591 |
14 Dec 2021 | USD | 1.3983 | 1.4355 | 1.34 | 1.4245 | 1.4245 | +0.043 (+3.08%) | 3,420,033 |
13 Dec 2021 | USD | 1.6924 | 1.6971 | 1.3322 | 1.382 | 1.382 | -0.31 (-18.33%) | 6,449,093 |
12 Dec 2021 | USD | 1.6982 | 1.7121 | 1.6211 | 1.6922 | 1.6922 | -0.003 (-0.16%) | 3,124,909 |
11 Dec 2021 | USD | 1.5426 | 1.6949 | 1.5132 | 1.6949 | 1.6949 | +0.145 (+9.36%) | 7,571,190 |
10 Dec 2021 | USD | 1.6423 | 1.6457 | 1.4384 | 1.5498 | 1.5498 | -0.094 (-5.70%) | 8,395,626 |
9 Dec 2021 | USD | 1.8742 | 2.1519 | 1.6361 | 1.6435 | 1.6435 | -0.231 (-12.30%) | 25,461,622 |
8 Dec 2021 | USD | 1.6792 | 1.8785 | 1.6728 | 1.874 | 1.874 | +0.195 (+11.61%) | 5,277,173 |
7 Dec 2021 | USD | 1.576 | 1.7487 | 1.576 | 1.6791 | 1.6791 | +0.104 (+6.63%) | 5,020,833 |
6 Dec 2021 | USD | 1.4991 | 1.5751 | 1.4112 | 1.5747 | 1.5747 | +0.076 (+5.08%) | 4,207,203 |
5 Dec 2021 | USD | 1.4793 | 1.524 | 1.4677 | 1.4986 | 1.4986 | +0.019 (+1.28%) | 2,163,142 |
4 Dec 2021 | USD | 1.6828 | 1.6828 | 1.3509 | 1.4797 | 1.4797 | -0.203 (-12.07%) | 16,666,652 |
3 Dec 2021 | USD | 1.8031 | 1.8276 | 1.6643 | 1.6829 | 1.6829 | -0.121 (-6.70%) | 14,350,872 |
2 Dec 2021 | USD | 1.7969 | 1.8263 | 1.7707 | 1.8038 | 1.8038 | +0.007 (+0.38%) | 6,971,356 |
1 Dec 2021 | USD | 1.8825 | 1.9389 | 1.6823 | 1.7969 | 1.7969 | -0.086 (-4.56%) | 13,823,499 |
30 Nov 2021 | USD | 1.7435 | 1.8977 | 1.7435 | 1.8827 | 1.8827 | +0.139 (+7.98%) | 4,128,437 |
29 Nov 2021 | USD | 1.6402 | 1.7449 | 1.6387 | 1.7435 | 1.7435 | +0.103 (+6.29%) | 3,865,290 |
28 Nov 2021 | USD | 1.6451 | 1.6547 | 1.4649 | 1.6404 | 1.6404 | -0.004 (-0.24%) | 22,168,130 |
27 Nov 2021 | USD | 1.888 | 1.9006 | 1.6297 | 1.6443 | 1.6443 | -0.246 (-13%) | 25,044,764 |
26 Nov 2021 | USD | 2.1059 | 2.1217 | 1.8583 | 1.89 | 1.89 | -0.114 (-5.71%) | 6,277,550 |
25 Nov 2021 | USD | 1.9975 | 2.118 | 1.9973 | 2.0044 | 2.0044 | +0.011 (+0.55%) | 2,513,713 |
24 Nov 2021 | USD | 2.0292 | 2.0333 | 1.9638 | 1.9935 | 1.9935 | -0.035 (-1.72%) | 13,741,015 |
23 Nov 2021 | USD | 2.0222 | 2.1103 | 2.0033 | 2.0283 | 2.0283 | +0.006 (+0.28%) | 14,258,041 |
22 Nov 2021 | USD | 2.1412 | 2.1412 | 2.0028 | 2.0226 | 2.0226 | -0.119 (-5.57%) | 2,591,952 |
21 Nov 2021 | USD | 2.1774 | 2.189 | 2.1419 | 2.1419 | 2.1419 | -0.036 (-1.65%) | 5,203,250 |
20 Nov 2021 | USD | 1.7397 | 2.1815 | 1.7384 | 2.1779 | 2.1779 | +0.439 (+25.23%) | 26,835,854 |
19 Nov 2021 | USD | 1.6124 | 1.7419 | 1.6124 | 1.7391 | 1.7391 | +0.117 (+7.21%) | 1,424,894 |
18 Nov 2021 | USD | 1.7359 | 1.7547 | 1.6023 | 1.6222 | 1.6222 | -0.113 (-6.51%) | 3,085,528 |
17 Nov 2021 | USD | 1.7272 | 2.1237 | 1.685 | 1.7352 | 1.7352 | +0.006 (+0.38%) | 3,503,611 |