Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 1.58 | 1.77 | 1.56 | 1.72 | 34.4 | +0.11 (+6.83%) | 538,200 |
30 Dec 2021 | USD | 1.54 | 1.65 | 1.52 | 1.61 | 32.2 | +0.05 (+3.21%) | 340,700 |
29 Dec 2021 | USD | 1.59 | 1.62 | 1.49 | 1.56 | 31.2 | 0.0 (0.0%) | 577,800 |
28 Dec 2021 | USD | 1.66 | 1.689 | 1.53 | 1.56 | 31.2 | -0.1 (-6.02%) | 959,700 |
27 Dec 2021 | USD | 1.73 | 1.74 | 1.64 | 1.66 | 33.2 | -0.09 (-5.14%) | 211,900 |
23 Dec 2021 | USD | 1.734 | 1.79 | 1.7 | 1.75 | 35 | +0.02 (+1.16%) | 125,900 |
22 Dec 2021 | USD | 1.73 | 1.78 | 1.7 | 1.73 | 34.6 | -0.03 (-1.70%) | 153,100 |
21 Dec 2021 | USD | 1.74 | 1.83 | 1.73 | 1.76 | 35.2 | +0.03 (+1.73%) | 160,300 |
20 Dec 2021 | USD | 1.79 | 1.79 | 1.66 | 1.73 | 34.6 | -0.13 (-6.99%) | 275,600 |
17 Dec 2021 | USD | 1.68 | 1.89 | 1.64 | 1.86 | 37.2 | +0.17 (+10.06%) | 455,100 |
16 Dec 2021 | USD | 1.76 | 1.94 | 1.67 | 1.69 | 33.8 | -0.06 (-3.43%) | 274,600 |
15 Dec 2021 | USD | 1.58 | 1.77 | 1.54 | 1.75 | 35 | +0.15 (+9.38%) | 260,400 |
14 Dec 2021 | USD | 1.69 | 1.729 | 1.55 | 1.6 | 32 | -0.12 (-6.98%) | 683,200 |
13 Dec 2021 | USD | 1.79 | 1.83 | 1.71 | 1.72 | 34.4 | -0.06 (-3.37%) | 308,100 |
10 Dec 2021 | USD | 1.97 | 2.02 | 1.78 | 1.78 | 35.6 | -0.15 (-7.77%) | 231,500 |
9 Dec 2021 | USD | 1.93 | 2.05 | 1.89 | 1.93 | 38.6 | -0.06 (-3.02%) | 204,900 |
8 Dec 2021 | USD | 2 | 2.04 | 1.9001 | 1.99 | 39.8 | +0.03 (+1.53%) | 140,858 |
7 Dec 2021 | USD | 1.87 | 2.03 | 1.87 | 1.96 | 39.2 | +0.09 (+4.81%) | 352,429 |
6 Dec 2021 | USD | 1.76 | 1.91 | 1.62 | 1.87 | 37.4 | +0.1 (+5.65%) | 265,293 |
3 Dec 2021 | USD | 1.96 | 1.97 | 1.75 | 1.77 | 35.4 | -0.2 (-10.15%) | 326,800 |
2 Dec 2021 | USD | 1.96 | 2.01 | 1.83 | 1.97 | 39.4 | +0.07 (+3.68%) | 268,000 |
1 Dec 2021 | USD | 2.15 | 2.24 | 1.9 | 1.9 | 38 | -0.28 (-12.84%) | 620,400 |
30 Nov 2021 | USD | 2.4 | 2.41 | 2.11 | 2.18 | 43.6 | -0.26 (-10.66%) | 633,900 |
29 Nov 2021 | USD | 2.47 | 2.495 | 2.3 | 2.44 | 48.8 | -0.01 (-0.41%) | 403,300 |
26 Nov 2021 | USD | 2.46 | 2.52 | 2.27 | 2.45 | 49 | -0.2 (-7.55%) | 625,900 |
24 Nov 2021 | USD | 2.15 | 2.95 | 2.1 | 2.65 | 53 | +0.48 (+22.12%) | 3,933,000 |
23 Nov 2021 | USD | 2.19 | 2.305 | 2.12 | 2.17 | 43.4 | -0.02 (-0.91%) | 210,900 |
22 Nov 2021 | USD | 2.31 | 2.325 | 2.18 | 2.19 | 43.8 | -0.13 (-5.60%) | 280,500 |
19 Nov 2021 | USD | 2.28 | 2.42 | 2.253 | 2.32 | 46.4 | +0.02 (+0.87%) | 364,100 |
18 Nov 2021 | USD | 2.54 | 2.567 | 2.22 | 2.3 | 46 | -0.23 (-9.09%) | 619,800 |