Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.972 | 2.04 | 1.915 | 1.94 | 1.94 | 0.0 (0.0%) | 783,800 |
4 Jan 2022 | USD | 2 | 2.015 | 1.92 | 1.94 | 1.94 | -0.07 (-3.48%) | 586,600 |
3 Jan 2022 | USD | 1.83 | 2.01 | 1.8 | 2.01 | 2.01 | +0.21 (+11.67%) | 942,100 |
31 Dec 2021 | USD | 1.82 | 1.85 | 1.74 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,078,900 |
30 Dec 2021 | USD | 1.86 | 1.9 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,325,200 |
29 Dec 2021 | USD | 1.87 | 1.92 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 713,500 |
28 Dec 2021 | USD | 1.94 | 1.989 | 1.86 | 1.89 | 1.89 | -0.1 (-5.03%) | 1,101,100 |
27 Dec 2021 | USD | 1.96 | 1.99 | 1.9 | 1.99 | 1.99 | +0.02 (+1.02%) | 885,500 |
23 Dec 2021 | USD | 2.01 | 2.02 | 1.91 | 1.97 | 1.97 | -0.06 (-2.96%) | 1,065,600 |
22 Dec 2021 | USD | 1.99 | 2.03 | 1.892 | 2.03 | 2.03 | +0.02 (+1.00%) | 1,403,300 |
21 Dec 2021 | USD | 1.96 | 2.04 | 1.91 | 2.01 | 2.01 | +0.09 (+4.69%) | 1,859,500 |
20 Dec 2021 | USD | 1.87 | 1.945 | 1.791 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,312,200 |
17 Dec 2021 | USD | 1.77 | 1.89 | 1.71 | 1.88 | 1.88 | +0.14 (+8.05%) | 1,073,900 |
16 Dec 2021 | USD | 1.715 | 1.77 | 1.68 | 1.74 | 1.74 | -0.02 (-1.14%) | 972,600 |
15 Dec 2021 | USD | 1.675 | 1.76 | 1.59 | 1.76 | 1.76 | +0.07 (+4.14%) | 1,023,600 |
14 Dec 2021 | USD | 1.7 | 1.76 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 645,000 |
13 Dec 2021 | USD | 1.69 | 1.78 | 1.66 | 1.74 | 1.74 | 0.0 (0.0%) | 672,600 |
10 Dec 2021 | USD | 1.77 | 1.84 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 581,100 |
9 Dec 2021 | USD | 1.85 | 1.865 | 1.75 | 1.79 | 1.79 | -0.11 (-5.79%) | 899,700 |
8 Dec 2021 | USD | 1.84 | 1.9 | 1.78 | 1.9 | 1.9 | +0.05 (+2.70%) | 993,057 |
7 Dec 2021 | USD | 1.78 | 1.9 | 1.77 | 1.85 | 1.85 | +0.1 (+5.71%) | 1,123,782 |
6 Dec 2021 | USD | 1.68 | 1.79 | 1.58 | 1.75 | 1.75 | +0.07 (+4.17%) | 1,173,794 |
3 Dec 2021 | USD | 1.77 | 1.77 | 1.63 | 1.68 | 1.68 | -0.08 (-4.55%) | 1,865,300 |
2 Dec 2021 | USD | 1.68 | 1.77 | 1.65 | 1.76 | 1.76 | +0.11 (+6.67%) | 2,192,600 |
1 Dec 2021 | USD | 1.9 | 1.9 | 1.65 | 1.65 | 1.65 | -0.23 (-12.23%) | 2,311,800 |
30 Nov 2021 | USD | 1.822 | 1.96 | 1.78 | 1.88 | 1.88 | 0.0 (0.0%) | 2,200,100 |
29 Nov 2021 | USD | 1.9 | 1.91 | 1.77 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,115,400 |
26 Nov 2021 | USD | 1.85 | 1.911 | 1.8 | 1.87 | 1.87 | -0.06 (-3.11%) | 1,600,800 |
24 Nov 2021 | USD | 1.86 | 1.98 | 1.806 | 1.93 | 1.93 | +0.06 (+3.21%) | 1,515,700 |
23 Nov 2021 | USD | 1.88 | 1.942 | 1.815 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,173,800 |