Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.53 | 1.54 | 1.46 | 1.47 | 29.4 | -0.06 (-3.92%) | 5,641 |
4 Jan 2022 | USD | 1.58 | 1.59 | 1.5 | 1.53 | 30.6 | -0.02 (-1.29%) | 13,762 |
3 Jan 2022 | USD | 1.37 | 1.55 | 1.37 | 1.55 | 31 | +0.2 (+14.81%) | 15,081 |
31 Dec 2021 | USD | 1.37 | 1.444 | 1.3304 | 1.35 | 27 | -0.02 (-1.46%) | 30,744 |
30 Dec 2021 | USD | 1.35 | 1.45 | 1.35 | 1.37 | 27.4 | +0.02 (+1.48%) | 31,441 |
29 Dec 2021 | USD | 1.39 | 1.4 | 1.32 | 1.35 | 27 | -0.03 (-2.17%) | 40,124 |
28 Dec 2021 | USD | 1.48 | 1.48 | 1.38 | 1.38 | 27.6 | -0.1 (-6.76%) | 30,307 |
27 Dec 2021 | USD | 1.505 | 1.52 | 1.47 | 1.48 | 29.6 | -0.04 (-2.63%) | 22,425 |
23 Dec 2021 | USD | 1.55 | 1.55 | 1.485 | 1.52 | 30.4 | 0.0 (0.0%) | 20,788 |
22 Dec 2021 | USD | 1.61 | 1.61 | 1.485 | 1.52 | 30.4 | -0.08 (-5%) | 42,585 |
21 Dec 2021 | USD | 1.57 | 1.6616 | 1.57 | 1.6 | 32 | +0.03 (+1.91%) | 19,948 |
20 Dec 2021 | USD | 1.56 | 1.65 | 1.545 | 1.57 | 31.4 | -0.03 (-1.88%) | 21,696 |
17 Dec 2021 | USD | 1.52 | 1.638 | 1.48 | 1.6 | 32 | +0.06 (+3.90%) | 34,481 |
16 Dec 2021 | USD | 1.6 | 1.6079 | 1.53 | 1.54 | 30.8 | -0.04 (-2.53%) | 16,181 |
15 Dec 2021 | USD | 1.66 | 1.6869 | 1.56 | 1.58 | 31.6 | -0.09 (-5.39%) | 31,352 |
14 Dec 2021 | USD | 1.65 | 1.7799 | 1.58 | 1.67 | 33.4 | -0.01 (-0.60%) | 47,963 |
13 Dec 2021 | USD | 1.7 | 1.7083 | 1.57 | 1.68 | 33.6 | -0.03 (-1.75%) | 73,624 |
10 Dec 2021 | USD | 1.79 | 1.81 | 1.69 | 1.71 | 34.2 | -0.06 (-3.39%) | 21,951 |
9 Dec 2021 | USD | 1.87 | 1.91 | 1.77 | 1.77 | 35.4 | -0.09 (-4.84%) | 20,415 |
8 Dec 2021 | USD | 2 | 2.01 | 1.85 | 1.86 | 37.2 | -0.17 (-8.37%) | 47,625 |
7 Dec 2021 | USD | 1.95 | 2.4 | 1.95 | 2.03 | 40.6 | +0.12 (+6.28%) | 224,910 |
6 Dec 2021 | USD | 1.78 | 1.9383 | 1.71 | 1.91 | 38.2 | +0.11 (+6.11%) | 27,867 |
3 Dec 2021 | USD | 1.84 | 1.84 | 1.75 | 1.8 | 36 | -0.05 (-2.70%) | 21,437 |
2 Dec 2021 | USD | 1.82 | 1.88 | 1.77 | 1.85 | 37 | -0.01 (-0.54%) | 21,224 |
1 Dec 2021 | USD | 2 | 2.02 | 1.83 | 1.86 | 37.2 | -0.1 (-5.10%) | 15,355 |
30 Nov 2021 | USD | 1.955 | 2.05 | 1.87 | 1.96 | 39.2 | 0.0 (0.0%) | 21,903 |
29 Nov 2021 | USD | 2 | 2.01 | 1.9201 | 1.96 | 39.2 | 0.0 (0.0%) | 13,591 |
26 Nov 2021 | USD | 1.88 | 1.96 | 1.87 | 1.96 | 39.2 | +0.01 (+0.51%) | 10,221 |
24 Nov 2021 | USD | 1.81 | 2.025 | 1.795 | 1.95 | 39 | +0.09 (+4.84%) | 29,007 |
23 Nov 2021 | USD | 2.09 | 2.09 | 1.81 | 1.86 | 37.2 | -0.09 (-4.62%) | 97,424 |