Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.78 | 1.7905 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 842,268 |
4 Jan 2022 | USD | 1.8 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 286,086 |
3 Jan 2022 | USD | 1.71 | 1.82 | 1.71 | 1.81 | 1.81 | +0.1 (+5.85%) | 494,399 |
31 Dec 2021 | USD | 1.72 | 1.78 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 273,301 |
30 Dec 2021 | USD | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 291,499 |
29 Dec 2021 | USD | 1.72 | 1.735 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 350,821 |
28 Dec 2021 | USD | 1.79 | 1.81 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 376,486 |
27 Dec 2021 | USD | 1.85 | 1.87 | 1.79 | 1.79 | 1.79 | -0.08 (-4.28%) | 286,789 |
23 Dec 2021 | USD | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 195,598 |
22 Dec 2021 | USD | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 255,753 |
21 Dec 2021 | USD | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | +0.04 (+2.14%) | 340,306 |
20 Dec 2021 | USD | 1.91 | 1.9393 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 229,752 |
17 Dec 2021 | USD | 1.9 | 1.9399 | 1.83 | 1.89 | 1.89 | -0.02 (-1.05%) | 348,336 |
16 Dec 2021 | USD | 1.85 | 1.92 | 1.8 | 1.91 | 1.91 | +0.06 (+3.24%) | 540,932 |
15 Dec 2021 | USD | 1.72 | 1.89 | 1.7 | 1.85 | 1.85 | +0.1 (+5.71%) | 414,909 |
14 Dec 2021 | USD | 1.75 | 1.81 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 241,923 |
13 Dec 2021 | USD | 1.9 | 1.93 | 1.7995 | 1.82 | 1.82 | -0.11 (-5.70%) | 362,126 |
10 Dec 2021 | USD | 1.98 | 1.9987 | 1.92 | 1.93 | 1.93 | -0.07 (-3.50%) | 174,046 |
9 Dec 2021 | USD | 1.98 | 2.04 | 1.94 | 2 | 2 | +0.01 (+0.50%) | 307,359 |
8 Dec 2021 | USD | 1.9 | 2.0397 | 1.8401 | 1.99 | 1.99 | +0.14 (+7.57%) | 666,834 |
7 Dec 2021 | USD | 1.925 | 1.94 | 1.75 | 1.85 | 1.85 | -0.02 (-1.07%) | 891,476 |
6 Dec 2021 | USD | 1.89 | 1.92 | 1.82 | 1.87 | 1.87 | -0.04 (-2.09%) | 343,787 |
3 Dec 2021 | USD | 1.95 | 1.952 | 1.8 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,406,659 |
2 Dec 2021 | USD | 1.73 | 1.91 | 1.73 | 1.9 | 1.9 | +0.04 (+2.15%) | 402,102 |
1 Dec 2021 | USD | 1.86 | 1.89 | 1.66 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,159,167 |
30 Nov 2021 | USD | 1.65 | 1.86 | 1.54 | 1.85 | 1.85 | +0.13 (+7.56%) | 2,153,025 |
29 Nov 2021 | USD | 1.81 | 1.83 | 1.72 | 1.72 | 1.72 | -0.14 (-7.53%) | 866,723 |
26 Nov 2021 | USD | 1.81 | 1.86 | 1.7001 | 1.86 | 1.86 | -0.03 (-1.59%) | 658,159 |
24 Nov 2021 | USD | 1.95 | 1.9591 | 1.85 | 1.89 | 1.89 | -0.17 (-8.25%) | 1,681,300 |
23 Nov 2021 | USD | 1.96 | 2.08 | 1.82 | 2.06 | 2.06 | +0.15 (+7.85%) | 4,469,158 |