Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 0.96 | 1.03 | 0.945 | 0.982 | 9.82 | +0.035 (+3.70%) | 1,308,300 |
20 Dec 2021 | USD | 0.975 | 0.993 | 0.935 | 0.947 | 9.47 | -0.047 (-4.73%) | 1,177,800 |
17 Dec 2021 | USD | 1 | 1.079 | 0.96 | 0.994 | 9.94 | -0.016 (-1.58%) | 2,165,400 |
16 Dec 2021 | USD | 1.04 | 1.06 | 0.987 | 1.01 | 10.1 | -0.03 (-2.88%) | 1,087,900 |
15 Dec 2021 | USD | 1.03 | 1.06 | 0.981 | 1.04 | 10.4 | 0.0 (0.0%) | 1,432,600 |
14 Dec 2021 | USD | 1.12 | 1.13 | 1.02 | 1.04 | 10.4 | -0.09 (-7.96%) | 3,595,500 |
13 Dec 2021 | USD | 1.22 | 1.22 | 1.13 | 1.13 | 11.3 | -0.09 (-7.38%) | 1,052,200 |
10 Dec 2021 | USD | 1.25 | 1.27 | 1.21 | 1.22 | 12.2 | -0.03 (-2.40%) | 567,900 |
9 Dec 2021 | USD | 1.33 | 1.34 | 1.24 | 1.25 | 12.5 | -0.07 (-5.30%) | 670,500 |
8 Dec 2021 | USD | 1.3 | 1.34 | 1.28 | 1.32 | 13.2 | -0.01 (-0.75%) | 648,639 |
7 Dec 2021 | USD | 1.28 | 1.37 | 1.2701 | 1.33 | 13.3 | +0.08 (+6.40%) | 1,048,086 |
6 Dec 2021 | USD | 1.28 | 1.28 | 1.15 | 1.25 | 12.5 | -0.04 (-3.10%) | 973,039 |
3 Dec 2021 | USD | 1.36 | 1.37 | 1.25 | 1.29 | 12.9 | -0.08 (-5.84%) | 593,500 |
2 Dec 2021 | USD | 1.35 | 1.39 | 1.3 | 1.37 | 13.7 | 0.0 (0.0%) | 530,800 |
1 Dec 2021 | USD | 1.45 | 1.51 | 1.34 | 1.37 | 13.7 | -0.07 (-4.86%) | 720,000 |
30 Nov 2021 | USD | 1.47 | 1.48 | 1.36 | 1.44 | 14.4 | -0.03 (-2.04%) | 756,600 |
29 Nov 2021 | USD | 1.51 | 1.55 | 1.46 | 1.47 | 14.7 | -0.04 (-2.65%) | 467,800 |
26 Nov 2021 | USD | 1.46 | 1.52 | 1.46 | 1.51 | 15.1 | -0.05 (-3.21%) | 667,200 |
24 Nov 2021 | USD | 1.54 | 1.61 | 1.47 | 1.56 | 15.6 | +0.02 (+1.30%) | 463,400 |
23 Nov 2021 | USD | 1.48 | 1.55 | 1.47 | 1.54 | 15.4 | +0.03 (+1.99%) | 572,000 |
22 Nov 2021 | USD | 1.65 | 1.65 | 1.465 | 1.51 | 15.1 | -0.16 (-9.58%) | 1,694,600 |
19 Nov 2021 | USD | 1.7 | 1.74 | 1.625 | 1.67 | 16.7 | -0.02 (-1.18%) | 1,269,700 |
18 Nov 2021 | USD | 1.83 | 1.86 | 1.64 | 1.69 | 16.9 | -0.12 (-6.63%) | 1,759,900 |
17 Nov 2021 | USD | 1.91 | 1.92 | 1.79 | 1.81 | 18.1 | -0.13 (-6.70%) | 1,476,200 |
16 Nov 2021 | USD | 1.99 | 2.01 | 1.87 | 1.94 | 19.4 | -0.06 (-3%) | 2,497,700 |
15 Nov 2021 | USD | 2.2 | 2.21 | 1.96 | 2 | 20 | -0.15 (-6.98%) | 5,574,400 |
12 Nov 2021 | USD | 1.94 | 2.22 | 1.9 | 2.15 | 21.5 | +0.24 (+12.57%) | 4,642,400 |
11 Nov 2021 | USD | 1.9 | 1.94 | 1.84 | 1.91 | 19.1 | -0.03 (-1.55%) | 973,000 |
10 Nov 2021 | USD | 2 | 2 | 1.91 | 1.94 | 19.4 | -0.06 (-3%) | 1,378,500 |
9 Nov 2021 | USD | 2.04 | 2.06 | 1.92 | 2 | 20 | -0.03 (-1.48%) | 1,356,700 |