Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | USD | 1.58 | 1.66 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 102,800 |
7 Jan 2022 | USD | 1.61 | 1.66 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 353,300 |
6 Jan 2022 | USD | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -0.13 (-7.30%) | 111,500 |
5 Jan 2022 | USD | 1.75 | 1.94 | 1.75 | 1.78 | 1.78 | -0.09 (-4.81%) | 164,100 |
4 Jan 2022 | USD | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 122,200 |
3 Jan 2022 | USD | 1.87 | 1.9 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 59,300 |
31 Dec 2021 | USD | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.04 (+2.15%) | 100,400 |
30 Dec 2021 | USD | 1.88 | 1.88 | 1.78 | 1.86 | 1.86 | +0.03 (+1.64%) | 100,700 |
29 Dec 2021 | USD | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.06 (+3.39%) | 135,600 |
28 Dec 2021 | USD | 1.84 | 1.89 | 1.77 | 1.77 | 1.77 | -0.1 (-5.35%) | 110,000 |
27 Dec 2021 | USD | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 98,900 |
23 Dec 2021 | USD | 1.61 | 1.84 | 1.61 | 1.84 | 1.84 | +0.13 (+7.60%) | 205,200 |
22 Dec 2021 | USD | 1.63 | 1.74 | 1.63 | 1.71 | 1.71 | +0.07 (+4.27%) | 96,000 |
21 Dec 2021 | USD | 1.68 | 1.7 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 168,600 |
20 Dec 2021 | USD | 1.6 | 1.69 | 1.6 | 1.68 | 1.68 | -0.01 (-0.59%) | 364,200 |
17 Dec 2021 | USD | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 148,400 |
16 Dec 2021 | USD | 1.75 | 1.82 | 1.74 | 1.78 | 1.78 | +0.09 (+5.33%) | 414,000 |
15 Dec 2021 | USD | 1.82 | 1.84 | 1.59 | 1.69 | 1.69 | -0.15 (-8.15%) | 660,300 |
14 Dec 2021 | USD | 2.04 | 2.14 | 1.72 | 1.84 | 1.84 | -0.61 (-24.90%) | 2,127,200 |
13 Dec 2021 | USD | 2.5 | 2.52 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 93,700 |
10 Dec 2021 | USD | 2.58 | 2.58 | 2.44 | 2.49 | 2.49 | 0.0 (0.0%) | 131,400 |
9 Dec 2021 | USD | 2.58 | 2.58 | 2.43 | 2.49 | 2.49 | -0.091 (-3.53%) | 131,400 |
8 Dec 2021 | USD | 2.78 | 2.78 | 2.5607 | 2.581 | 2.581 | -0.059 (-2.23%) | 35,765 |
7 Dec 2021 | USD | 2.65 | 2.71 | 2.61 | 2.64 | 2.64 | +0.04 (+1.54%) | 54,937 |
6 Dec 2021 | USD | 2.47 | 2.606 | 2.47 | 2.6 | 2.6 | +0.04 (+1.56%) | 86,645 |
3 Dec 2021 | USD | 2.59 | 2.61 | 2.52 | 2.56 | 2.56 | -0.03 (-1.16%) | 142,400 |
2 Dec 2021 | USD | 2.6 | 2.67 | 2.55 | 2.59 | 2.59 | -0.08 (-3.00%) | 99,800 |
1 Dec 2021 | USD | 2.72 | 2.82 | 2.63 | 2.67 | 2.67 | -0.06 (-2.20%) | 77,400 |
30 Nov 2021 | USD | 2.77 | 2.84 | 2.68 | 2.73 | 2.73 | -0.04 (-1.44%) | 183,000 |
29 Nov 2021 | USD | 2.73 | 2.84 | 2.73 | 2.77 | 2.77 | -0.06 (-2.12%) | 71,900 |