Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.96 | 1.98 | 1.91 | 1.96 | 23.52 | -0.04 (-2%) | 2,599,200 |
28 Dec 2021 | USD | 2.055 | 2.11 | 1.98 | 2 | 24 | -0.1 (-4.76%) | 4,154,500 |
27 Dec 2021 | USD | 2.1 | 2.11 | 2 | 2.1 | 25.2 | +0.03 (+1.45%) | 3,350,400 |
23 Dec 2021 | USD | 2.04 | 2.14 | 2.01 | 2.07 | 24.84 | +0.01 (+0.49%) | 4,002,700 |
22 Dec 2021 | USD | 2 | 2.06 | 1.95 | 2.06 | 24.72 | +0.06 (+3%) | 4,609,400 |
21 Dec 2021 | USD | 1.81 | 2.015 | 1.81 | 2 | 24 | +0.2 (+11.11%) | 8,590,700 |
20 Dec 2021 | USD | 1.75 | 1.82 | 1.72 | 1.8 | 21.6 | +0.03 (+1.69%) | 5,056,000 |
17 Dec 2021 | USD | 1.79 | 1.85 | 1.71 | 1.77 | 21.24 | -0.06 (-3.28%) | 5,344,600 |
16 Dec 2021 | USD | 1.794 | 1.92 | 1.79 | 1.83 | 21.96 | -0.01 (-0.54%) | 5,004,000 |
15 Dec 2021 | USD | 1.79 | 1.84 | 1.715 | 1.84 | 22.08 | +0.02 (+1.10%) | 5,571,000 |
14 Dec 2021 | USD | 1.757 | 1.89 | 1.749 | 1.82 | 21.84 | +0.02 (+1.11%) | 7,722,000 |
13 Dec 2021 | USD | 1.99 | 1.999 | 1.8 | 1.8 | 21.6 | -0.19 (-9.55%) | 8,024,200 |
10 Dec 2021 | USD | 1.93 | 2.13 | 1.83 | 1.99 | 23.88 | +0.08 (+4.19%) | 12,316,700 |
9 Dec 2021 | USD | 2.01 | 2.11 | 1.9 | 1.91 | 22.92 | -0.22 (-10.33%) | 14,887,700 |
8 Dec 2021 | USD | 2.43 | 2.51 | 2.01 | 2.13 | 25.56 | +0.008 (+0.38%) | 113,663,143 |
7 Dec 2021 | USD | 1.9551 | 2.25 | 1.95 | 2.122 | 25.464 | +0.202 (+10.52%) | 31,833,410 |
6 Dec 2021 | USD | 1.86 | 1.92 | 1.675 | 1.92 | 23.04 | +0.14 (+7.87%) | 7,631,599 |
3 Dec 2021 | USD | 1.74 | 1.8 | 1.65 | 1.78 | 21.36 | +0.09 (+5.33%) | 3,263,100 |
2 Dec 2021 | USD | 1.732 | 1.74 | 1.53 | 1.69 | 20.28 | -0.01 (-0.59%) | 3,123,100 |
1 Dec 2021 | USD | 1.8 | 1.81 | 1.68 | 1.7 | 20.4 | -0.1 (-5.56%) | 3,408,100 |
30 Nov 2021 | USD | 1.75 | 1.82 | 1.72 | 1.8 | 21.6 | +0.05 (+2.86%) | 2,973,700 |
29 Nov 2021 | USD | 1.829 | 1.835 | 1.73 | 1.75 | 21 | -0.04 (-2.23%) | 3,111,500 |
26 Nov 2021 | USD | 1.73 | 1.88 | 1.71 | 1.79 | 21.48 | +0.02 (+1.13%) | 3,825,700 |
24 Nov 2021 | USD | 1.69 | 1.78 | 1.635 | 1.77 | 21.24 | +0.1 (+5.99%) | 2,638,000 |
23 Nov 2021 | USD | 1.62 | 1.695 | 1.59 | 1.67 | 20.04 | +0.05 (+3.09%) | 1,410,100 |
22 Nov 2021 | USD | 1.7 | 1.7 | 1.56 | 1.62 | 19.44 | -0.05 (-2.99%) | 2,380,400 |
19 Nov 2021 | USD | 1.615 | 1.71 | 1.6 | 1.67 | 20.04 | +0.07 (+4.38%) | 1,371,000 |
18 Nov 2021 | USD | 1.74 | 1.74 | 1.55 | 1.6 | 19.2 | -0.12 (-6.98%) | 3,020,900 |
17 Nov 2021 | USD | 1.73 | 1.759 | 1.7 | 1.72 | 20.64 | -0.04 (-2.27%) | 1,249,700 |
16 Nov 2021 | USD | 1.71 | 1.78 | 1.7 | 1.76 | 21.12 | +0.03 (+1.73%) | 2,391,200 |