Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 2.026 | 2.07 | 2.0205 | 2.06 | 8.24 | +0.06 (+3%) | 1,754 |
16 Dec 2021 | USD | 1.94 | 2.06 | 1.94 | 2 | 8 | +0.05 (+2.56%) | 6,843 |
15 Dec 2021 | USD | 2.063 | 2.063 | 1.91 | 1.95 | 7.8 | -0.1 (-4.88%) | 17,582 |
14 Dec 2021 | USD | 2.1 | 2.14 | 2.02 | 2.05 | 8.2 | -0.05 (-2.38%) | 5,517 |
13 Dec 2021 | USD | 2.1 | 2.12 | 1.95 | 2.1 | 8.4 | +0.005 (+0.24%) | 7,601 |
10 Dec 2021 | USD | 2 | 2.1 | 1.97 | 2.095 | 8.38 | +0.095 (+4.75%) | 31,456 |
9 Dec 2021 | USD | 2 | 2.09 | 1.91 | 2 | 8 | -0.005 (-0.25%) | 29,268 |
8 Dec 2021 | USD | 1.89 | 2.01 | 1.82 | 2.005 | 8.02 | +0.105 (+5.53%) | 54,035 |
7 Dec 2021 | USD | 1.9 | 1.91 | 1.72 | 1.9 | 7.6 | +0.01 (+0.53%) | 8,070 |
6 Dec 2021 | USD | 1.85 | 1.9 | 1.68 | 1.89 | 7.56 | +0.04 (+2.16%) | 11,425 |
3 Dec 2021 | USD | 1.79 | 1.9 | 1.6 | 1.85 | 7.4 | +0.09 (+5.11%) | 24,814 |
2 Dec 2021 | USD | 1.73 | 1.85 | 1.69 | 1.76 | 7.04 | +0.02 (+1.15%) | 12,682 |
1 Dec 2021 | USD | 1.81 | 1.855 | 1.66 | 1.74 | 6.96 | -0.08 (-4.40%) | 6,238 |
30 Nov 2021 | USD | 1.87 | 1.885 | 1.72 | 1.82 | 7.28 | -0.08 (-4.21%) | 8,117 |
29 Nov 2021 | USD | 1.8 | 1.915 | 1.55 | 1.9 | 7.6 | +0.08 (+4.40%) | 15,260 |
26 Nov 2021 | USD | 1.81 | 1.82 | 1.71 | 1.82 | 7.28 | -0.01 (-0.55%) | 5,737 |
24 Nov 2021 | USD | 1.81 | 1.84 | 1.775 | 1.83 | 7.32 | +0.035 (+1.95%) | 9,120 |
23 Nov 2021 | USD | 1.88 | 1.885 | 1.76 | 1.795 | 7.18 | -0.105 (-5.53%) | 16,257 |
22 Nov 2021 | USD | 1.92 | 1.92 | 1.86 | 1.9 | 7.6 | -0.01 (-0.52%) | 7,845 |
19 Nov 2021 | USD | 1.91 | 1.99 | 1.88 | 1.91 | 7.64 | -0.01 (-0.52%) | 12,222 |
18 Nov 2021 | USD | 1.91 | 1.99 | 1.89 | 1.92 | 7.68 | +0.01 (+0.52%) | 6,023 |
17 Nov 2021 | USD | 1.93 | 1.95 | 1.86 | 1.91 | 7.64 | -0.02 (-1.04%) | 2,014 |
16 Nov 2021 | USD | 1.92 | 1.94 | 1.8 | 1.93 | 7.72 | -0.01 (-0.52%) | 9,734 |
15 Nov 2021 | USD | 1.99 | 1.99 | 1.908 | 1.94 | 7.76 | 0.0 (0.0%) | 3,970 |
12 Nov 2021 | USD | 1.954 | 2 | 1.94 | 1.94 | 7.76 | +0.05 (+2.65%) | 9,219 |
11 Nov 2021 | USD | 1.9 | 1.98 | 1.86 | 1.89 | 7.56 | -0.025 (-1.31%) | 5,327 |
10 Nov 2021 | USD | 1.985 | 1.985 | 1.86 | 1.915 | 7.66 | -0.094 (-4.68%) | 11,918 |
9 Nov 2021 | USD | 1.87 | 2.07 | 1.86 | 2.009 | 8.036 | +0.119 (+6.30%) | 22,870 |
8 Nov 2021 | USD | 2.01 | 2.015 | 1.84 | 1.89 | 7.56 | -0.13 (-6.44%) | 16,014 |
5 Nov 2021 | USD | 2.04 | 2.04 | 1.9435 | 2.02 | 8.08 | -0.02 (-0.98%) | 7,338 |