Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.8295 | 1.8295 | 1.74 | 1.77 | 1.77 | -0.04 (-2.21%) | 18,706 |
28 Dec 2021 | USD | 1.785 | 1.87 | 1.785 | 1.81 | 1.81 | +0.01 (+0.56%) | 17,453 |
27 Dec 2021 | USD | 1.83 | 1.85 | 1.785 | 1.8 | 1.8 | +0.07 (+4.05%) | 9,103 |
23 Dec 2021 | USD | 1.66 | 1.73 | 1.63 | 1.73 | 1.73 | +0.132 (+8.25%) | 10,536 |
22 Dec 2021 | USD | 1.765 | 1.765 | 1.58 | 1.5982 | 1.5982 | -0.127 (-7.35%) | 80,476 |
21 Dec 2021 | USD | 1.84 | 1.87 | 1.7 | 1.725 | 1.725 | -0.115 (-6.24%) | 60,224 |
20 Dec 2021 | USD | 1.9275 | 1.9352 | 1.7764 | 1.8399 | 1.8399 | -0.121 (-6.15%) | 46,900 |
17 Dec 2021 | USD | 1.87 | 2.03 | 1.87 | 1.9605 | 1.9605 | +0.014 (+0.70%) | 38,024 |
16 Dec 2021 | USD | 2.14 | 2.14 | 1.91 | 1.9468 | 1.9468 | -0.202 (-9.41%) | 72,482 |
15 Dec 2021 | USD | 2.284 | 2.34 | 2.06 | 2.149 | 2.149 | -0.109 (-4.84%) | 116,526 |
14 Dec 2021 | USD | 2.1543 | 2.3 | 2.115 | 2.2582 | 2.2582 | +0.098 (+4.55%) | 98,483 |
13 Dec 2021 | USD | 2 | 2.1875 | 1.925 | 2.16 | 2.16 | +0.258 (+13.55%) | 137,650 |
10 Dec 2021 | USD | 1.71 | 1.91 | 1.71 | 1.9023 | 1.9023 | +0.187 (+10.92%) | 80,641 |
9 Dec 2021 | USD | 1.71 | 1.77 | 1.6919 | 1.715 | 1.715 | +0.005 (+0.29%) | 100,397 |
8 Dec 2021 | USD | 1.647 | 1.7582 | 1.645 | 1.71 | 1.71 | +0.09 (+5.55%) | 33,077 |
7 Dec 2021 | USD | 1.5738 | 1.64 | 1.5243 | 1.6201 | 1.6201 | +0.07 (+4.52%) | 85,301 |
6 Dec 2021 | USD | 1.49 | 1.57 | 1.4857 | 1.55 | 1.55 | +0.06 (+4.03%) | 39,538 |
3 Dec 2021 | USD | 1.49 | 1.4993 | 1.46 | 1.49 | 1.49 | -0.03 (-1.97%) | 14,550 |
2 Dec 2021 | USD | 1.4038 | 1.57 | 1.4038 | 1.52 | 1.52 | +0.046 (+3.10%) | 29,156 |
1 Dec 2021 | USD | 1.43 | 1.495 | 1.43 | 1.4743 | 1.4743 | +0.074 (+5.31%) | 47,592 |
30 Nov 2021 | USD | 1.6021 | 1.6492 | 1.38 | 1.4 | 1.4 | -0.15 (-9.68%) | 77,348 |
29 Nov 2021 | USD | 1.6 | 1.6 | 1.47 | 1.55 | 1.55 | +0.05 (+3.33%) | 91,277 |
26 Nov 2021 | USD | 1.59 | 1.611 | 1.42 | 1.5 | 1.5 | -0.1 (-6.25%) | 116,677 |
24 Nov 2021 | USD | 1.6222 | 1.665 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 103,712 |
23 Nov 2021 | USD | 1.6192 | 1.73 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 153,122 |
22 Nov 2021 | USD | 1.4222 | 1.6021 | 1.4222 | 1.6 | 1.6 | +0.18 (+12.68%) | 231,418 |
19 Nov 2021 | USD | 1.4427 | 1.45 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 72,738 |
18 Nov 2021 | USD | 1.4893 | 1.5 | 1.41 | 1.41 | 1.41 | -0.09 (-6%) | 111,528 |
17 Nov 2021 | USD | 1.479 | 1.51 | 1.4196 | 1.5 | 1.5 | +0.019 (+1.30%) | 102,760 |
16 Nov 2021 | USD | 1.4669 | 1.49 | 1.4669 | 1.4807 | 1.4807 | +0.023 (+1.59%) | 74,320 |