Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.61 | 1.76 | 1.59 | 1.67 | 400.8 | +0.02 (+1.21%) | 2,685,500 |
28 Dec 2021 | USD | 1.75 | 1.81 | 1.64 | 1.65 | 396 | -0.11 (-6.25%) | 2,407,400 |
27 Dec 2021 | USD | 1.73 | 1.8 | 1.69 | 1.76 | 422.4 | +0.05 (+2.92%) | 2,073,200 |
23 Dec 2021 | USD | 1.66 | 1.72 | 1.62 | 1.71 | 410.4 | +0.06 (+3.64%) | 1,757,200 |
22 Dec 2021 | USD | 1.68 | 1.7 | 1.62 | 1.65 | 396 | -0.02 (-1.20%) | 1,663,900 |
21 Dec 2021 | USD | 1.65 | 1.73 | 1.64 | 1.67 | 400.8 | +0.02 (+1.21%) | 1,693,700 |
20 Dec 2021 | USD | 1.63 | 1.68 | 1.56 | 1.65 | 396 | 0.0 (0.0%) | 2,197,600 |
17 Dec 2021 | USD | 1.62 | 1.69 | 1.56 | 1.65 | 396 | +0.02 (+1.23%) | 1,667,300 |
16 Dec 2021 | USD | 1.65 | 1.72 | 1.61 | 1.63 | 391.2 | -0.02 (-1.21%) | 1,663,200 |
15 Dec 2021 | USD | 1.57 | 1.67 | 1.5 | 1.65 | 396 | +0.06 (+3.77%) | 2,972,500 |
14 Dec 2021 | USD | 1.7 | 1.7 | 1.57 | 1.59 | 381.6 | -0.11 (-6.47%) | 4,474,800 |
13 Dec 2021 | USD | 1.74 | 1.76 | 1.68 | 1.7 | 408 | -0.03 (-1.73%) | 2,591,500 |
10 Dec 2021 | USD | 1.76 | 1.78 | 1.7 | 1.73 | 415.2 | -0.03 (-1.70%) | 1,941,200 |
9 Dec 2021 | USD | 1.8 | 1.83 | 1.72 | 1.76 | 422.4 | -0.08 (-4.35%) | 1,694,100 |
8 Dec 2021 | USD | 1.85 | 1.87 | 1.74 | 1.84 | 441.6 | +0.07 (+3.95%) | 3,133,999 |
7 Dec 2021 | USD | 1.7 | 1.83 | 1.7 | 1.77 | 424.8 | +0.1 (+5.99%) | 4,950,878 |
6 Dec 2021 | USD | 1.65 | 1.71 | 1.58 | 1.67 | 400.8 | +0.03 (+1.83%) | 3,492,950 |
3 Dec 2021 | USD | 1.76 | 1.76 | 1.59 | 1.64 | 393.6 | -0.1 (-5.75%) | 5,402,600 |
2 Dec 2021 | USD | 1.66 | 1.74 | 1.61 | 1.74 | 417.6 | +0.12 (+7.41%) | 3,428,700 |
1 Dec 2021 | USD | 1.77 | 1.8 | 1.6 | 1.62 | 388.8 | -0.11 (-6.36%) | 3,654,600 |
30 Nov 2021 | USD | 1.73 | 1.75 | 1.65 | 1.73 | 415.2 | -0.01 (-0.57%) | 2,626,400 |
29 Nov 2021 | USD | 1.89 | 1.9 | 1.72 | 1.74 | 417.6 | -0.11 (-5.95%) | 2,284,100 |
26 Nov 2021 | USD | 1.8 | 1.87 | 1.78 | 1.85 | 444 | -0.03 (-1.60%) | 1,699,200 |
24 Nov 2021 | USD | 2.1 | 2.12 | 1.82 | 1.88 | 451.2 | -0.07 (-3.59%) | 6,149,700 |
23 Nov 2021 | USD | 1.82 | 1.95 | 1.81 | 1.95 | 468 | +0.15 (+8.33%) | 2,551,100 |
22 Nov 2021 | USD | 1.91 | 1.91 | 1.7 | 1.8 | 432 | -0.11 (-5.76%) | 4,629,700 |
19 Nov 2021 | USD | 1.93 | 2.03 | 1.9 | 1.91 | 458.4 | -0.03 (-1.55%) | 3,383,500 |
18 Nov 2021 | USD | 2.09 | 2.1 | 1.89 | 1.94 | 465.6 | -0.16 (-7.62%) | 5,425,200 |
17 Nov 2021 | USD | 2.1 | 2.18 | 2.06 | 2.1 | 504 | -0.03 (-1.41%) | 3,506,500 |
16 Nov 2021 | USD | 2.11 | 2.15 | 2.05 | 2.13 | 511.2 | +0.02 (+0.95%) | 3,220,900 |