Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 1.56 | 1.67 | 1.55 | 1.64 | 8.2 | +0.07 (+4.46%) | 49,900 |
16 Dec 2021 | USD | 1.63 | 1.67 | 1.57 | 1.57 | 7.85 | -0.06 (-3.68%) | 101,600 |
15 Dec 2021 | USD | 1.65 | 1.67 | 1.56 | 1.63 | 8.15 | -0.04 (-2.40%) | 130,700 |
14 Dec 2021 | USD | 1.72 | 1.74 | 1.66 | 1.67 | 8.35 | -0.05 (-2.91%) | 212,900 |
13 Dec 2021 | USD | 1.84 | 1.88 | 1.72 | 1.72 | 8.6 | -0.13 (-7.03%) | 98,200 |
10 Dec 2021 | USD | 1.88 | 1.9 | 1.83 | 1.85 | 9.25 | +0.02 (+1.09%) | 40,800 |
9 Dec 2021 | USD | 1.81 | 1.93 | 1.81 | 1.83 | 9.15 | -0.01 (-0.54%) | 51,500 |
8 Dec 2021 | USD | 1.81 | 1.93 | 1.77 | 1.84 | 9.2 | +0.08 (+4.55%) | 183,569 |
7 Dec 2021 | USD | 1.62 | 1.8 | 1.62 | 1.76 | 8.8 | +0.14 (+8.64%) | 181,137 |
6 Dec 2021 | USD | 1.7 | 1.7218 | 1.59 | 1.62 | 8.1 | -0.06 (-3.57%) | 353,990 |
3 Dec 2021 | USD | 1.85 | 1.86 | 1.67 | 1.68 | 8.4 | -0.15 (-8.20%) | 131,100 |
2 Dec 2021 | USD | 1.81 | 1.84 | 1.72 | 1.83 | 9.15 | +0.02 (+1.10%) | 118,100 |
1 Dec 2021 | USD | 1.94 | 1.97 | 1.81 | 1.81 | 9.05 | -0.1 (-5.24%) | 91,800 |
30 Nov 2021 | USD | 1.95 | 1.97 | 1.89 | 1.91 | 9.55 | -0.05 (-2.55%) | 101,400 |
29 Nov 2021 | USD | 2.04 | 2.05 | 1.96 | 1.96 | 9.8 | -0.08 (-3.92%) | 54,000 |
26 Nov 2021 | USD | 2.01 | 2.04 | 1.96 | 2.04 | 10.2 | -0.01 (-0.49%) | 43,400 |
24 Nov 2021 | USD | 2.02 | 2.05 | 1.98 | 2.05 | 10.25 | +0.06 (+3.02%) | 63,200 |
23 Nov 2021 | USD | 2 | 2.05 | 1.98 | 1.99 | 9.95 | -0.03 (-1.49%) | 109,900 |
22 Nov 2021 | USD | 2.05 | 2.07 | 1.99 | 2.02 | 10.1 | +0.01 (+0.50%) | 100,900 |
19 Nov 2021 | USD | 2.08 | 2.1 | 2.01 | 2.01 | 10.05 | -0.06 (-2.90%) | 105,800 |
18 Nov 2021 | USD | 2.16 | 2.17 | 2.07 | 2.07 | 10.35 | -0.09 (-4.17%) | 112,100 |
17 Nov 2021 | USD | 2.17 | 2.21 | 2.15 | 2.16 | 10.8 | -0.01 (-0.46%) | 57,200 |
16 Nov 2021 | USD | 2.23 | 2.23 | 2.15 | 2.17 | 10.85 | -0.07 (-3.13%) | 89,100 |
15 Nov 2021 | USD | 2.23 | 2.27 | 2.2 | 2.24 | 11.2 | -0.01 (-0.44%) | 98,400 |
12 Nov 2021 | USD | 2.5 | 2.5 | 2.2 | 2.25 | 11.25 | -0.31 (-12.11%) | 266,000 |
11 Nov 2021 | USD | 2.55 | 2.58 | 2.51 | 2.56 | 12.8 | +0.01 (+0.39%) | 79,800 |
10 Nov 2021 | USD | 2.67 | 2.69 | 2.54 | 2.55 | 12.75 | -0.12 (-4.49%) | 78,100 |
9 Nov 2021 | USD | 2.61 | 2.72 | 2.56 | 2.67 | 13.35 | +0.04 (+1.52%) | 97,500 |
8 Nov 2021 | USD | 2.6 | 2.76 | 2.6 | 2.63 | 13.15 | -0.02 (-0.75%) | 203,900 |
5 Nov 2021 | USD | 3 | 3 | 2.62 | 2.65 | 13.25 | -0.31 (-10.47%) | 343,800 |