Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 1.8 | 1.86 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 55,700 |
14 Dec 2021 | USD | 1.88 | 1.88 | 1.8 | 1.84 | 1.84 | -0.03 (-1.60%) | 28,200 |
13 Dec 2021 | USD | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -0.1 (-5.08%) | 53,900 |
10 Dec 2021 | USD | 2.02 | 2.04 | 1.96 | 1.97 | 1.97 | -0.067 (-3.28%) | 191,200 |
9 Dec 2021 | USD | 2.0575 | 2.07 | 2.008 | 2.0369 | 2.0369 | -0.083 (-3.92%) | 104,118 |
8 Dec 2021 | USD | 2.0574 | 2.15 | 2.02 | 2.12 | 2.12 | +0.05 (+2.42%) | 6,738 |
7 Dec 2021 | USD | 2.0513 | 2.07 | 2.035 | 2.07 | 2.07 | +0.11 (+5.61%) | 13,335 |
6 Dec 2021 | USD | 1.9 | 1.9749 | 1.8848 | 1.96 | 1.96 | +0.09 (+4.81%) | 67,522 |
3 Dec 2021 | USD | 1.88 | 1.9 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 11,500 |
2 Dec 2021 | USD | 1.88 | 1.97 | 1.87 | 1.92 | 1.92 | 0.0 (0.0%) | 40,000 |
1 Dec 2021 | USD | 2.06 | 2.06 | 1.92 | 1.92 | 1.92 | -0.13 (-6.34%) | 103,400 |
30 Nov 2021 | USD | 2.02 | 2.11 | 1.98 | 2.05 | 2.05 | -0.03 (-1.44%) | 68,600 |
29 Nov 2021 | USD | 2.2 | 2.22 | 2.08 | 2.08 | 2.08 | -0.09 (-4.15%) | 116,300 |
26 Nov 2021 | USD | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | -0.14 (-6.06%) | 21,500 |
24 Nov 2021 | USD | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | +0.04 (+1.76%) | 24,200 |
23 Nov 2021 | USD | 2.34 | 2.39 | 2.25 | 2.27 | 2.27 | -0.09 (-3.81%) | 11,700 |
22 Nov 2021 | USD | 2.38 | 2.38 | 2.22 | 2.36 | 2.36 | -0.03 (-1.26%) | 6,500 |
19 Nov 2021 | USD | 2.41 | 2.42 | 2.32 | 2.39 | 2.39 | +0.03 (+1.27%) | 9,800 |
18 Nov 2021 | USD | 2.52 | 2.52 | 2.35 | 2.36 | 2.36 | -0.19 (-7.45%) | 64,800 |
17 Nov 2021 | USD | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.07 (-2.67%) | 11,900 |
16 Nov 2021 | USD | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -0.14 (-5.07%) | 17,000 |
15 Nov 2021 | USD | 2.99 | 2.99 | 2.75 | 2.76 | 2.76 | -0.18 (-6.12%) | 26,000 |
12 Nov 2021 | USD | 2.75 | 2.97 | 2.75 | 2.94 | 2.94 | +0.36 (+13.95%) | 16,500 |
11 Nov 2021 | USD | 2.65 | 2.76 | 2.49 | 2.58 | 2.58 | -0.11 (-4.09%) | 58,100 |
10 Nov 2021 | USD | 2.67 | 2.78 | 2.67 | 2.69 | 2.69 | -0.13 (-4.61%) | 31,100 |
9 Nov 2021 | USD | 2.92 | 2.92 | 2.76 | 2.82 | 2.82 | -0.15 (-5.05%) | 44,500 |
8 Nov 2021 | USD | 2.93 | 3.11 | 2.93 | 2.97 | 2.97 | -0.16 (-5.11%) | 16,100 |
5 Nov 2021 | USD | 3.1 | 3.17 | 3.02 | 3.13 | 3.13 | +0.04 (+1.29%) | 16,600 |
4 Nov 2021 | USD | 2.22 | 3.22 | 2.22 | 3.09 | 3.09 | +0.07 (+2.32%) | 60,600 |
3 Nov 2021 | USD | 2.9 | 3.02 | 2.74 | 3.02 | 3.02 | +0.14 (+4.86%) | 40,100 |