Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 62,200 |
20 Dec 2021 | USD | 1.79 | 1.8 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 62,300 |
17 Dec 2021 | USD | 1.79 | 1.89 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 35,800 |
16 Dec 2021 | USD | 1.82 | 1.847 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 76,500 |
15 Dec 2021 | USD | 1.75 | 1.82 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 323,500 |
14 Dec 2021 | USD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 65,300 |
13 Dec 2021 | USD | 1.82 | 1.87 | 1.778 | 1.78 | 1.78 | -0.07 (-3.78%) | 44,600 |
10 Dec 2021 | USD | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 37,300 |
9 Dec 2021 | USD | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 30,100 |
8 Dec 2021 | USD | 1.89 | 1.9 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 28,899 |
7 Dec 2021 | USD | 1.9 | 1.93 | 1.87 | 1.89 | 1.89 | +0.04 (+2.16%) | 71,686 |
6 Dec 2021 | USD | 1.83 | 1.9 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 54,589 |
3 Dec 2021 | USD | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 45,300 |
2 Dec 2021 | USD | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 26,100 |
1 Dec 2021 | USD | 1.95 | 1.98 | 1.84 | 1.84 | 1.84 | -0.08 (-4.17%) | 35,800 |
30 Nov 2021 | USD | 1.91 | 2 | 1.84 | 1.92 | 1.92 | 0.0 (0.0%) | 39,800 |
29 Nov 2021 | USD | 1.91 | 1.96 | 1.85 | 1.92 | 1.92 | +0.01 (+0.52%) | 160,500 |
26 Nov 2021 | USD | 1.92 | 1.93 | 1.835 | 1.91 | 1.91 | -0.06 (-3.05%) | 109,300 |
24 Nov 2021 | USD | 1.94 | 2 | 1.93 | 1.97 | 1.97 | +0.02 (+1.03%) | 61,700 |
23 Nov 2021 | USD | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 75,200 |
22 Nov 2021 | USD | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 76,500 |
19 Nov 2021 | USD | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.06 (-2.99%) | 164,900 |
18 Nov 2021 | USD | 2.04 | 2.05 | 1.96 | 2.01 | 2.01 | -0.02 (-0.99%) | 179,700 |
17 Nov 2021 | USD | 2.08 | 2.1 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 151,200 |
16 Nov 2021 | USD | 2.13 | 2.13 | 2.05 | 2.1 | 2.1 | 0.0 (0.0%) | 128,900 |
15 Nov 2021 | USD | 2.12 | 2.189 | 2.08 | 2.1 | 2.1 | -0.02 (-0.94%) | 96,500 |
12 Nov 2021 | USD | 2.16 | 2.2 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 95,000 |
11 Nov 2021 | USD | 2.17 | 2.24 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 178,400 |
10 Nov 2021 | USD | 2.3 | 2.31 | 2.13 | 2.16 | 2.16 | -0.14 (-6.09%) | 264,000 |
9 Nov 2021 | USD | 2.33 | 2.33 | 2.22 | 2.3 | 2.3 | -0.02 (-0.86%) | 69,700 |