Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.56 | 1.72 | 1.54 | 1.58 | 1.58 | +0.07 (+4.64%) | 29,674,500 |
4 Jan 2022 | USD | 1.51 | 1.53 | 1.46 | 1.51 | 1.51 | 0.0 (0.0%) | 7,002,500 |
3 Jan 2022 | USD | 1.46 | 1.54 | 1.45 | 1.51 | 1.51 | +0.14 (+10.22%) | 11,471,200 |
31 Dec 2021 | USD | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 6,030,300 |
30 Dec 2021 | USD | 1.4 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 5,714,800 |
29 Dec 2021 | USD | 1.42 | 1.45 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,568,800 |
28 Dec 2021 | USD | 1.53 | 1.55 | 1.4 | 1.45 | 1.45 | -0.07 (-4.61%) | 9,209,800 |
27 Dec 2021 | USD | 1.46 | 1.52 | 1.43 | 1.52 | 1.52 | +0.08 (+5.56%) | 3,683,100 |
23 Dec 2021 | USD | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | +0.04 (+2.86%) | 3,461,300 |
22 Dec 2021 | USD | 1.39 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 4,148,800 |
21 Dec 2021 | USD | 1.36 | 1.43 | 1.33 | 1.43 | 1.43 | +0.1 (+7.52%) | 6,634,700 |
20 Dec 2021 | USD | 1.33 | 1.34 | 1.27 | 1.33 | 1.33 | -0.06 (-4.32%) | 14,001,900 |
17 Dec 2021 | USD | 1.38 | 1.42 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 6,276,400 |
16 Dec 2021 | USD | 1.51 | 1.53 | 1.37 | 1.39 | 1.39 | -0.08 (-5.44%) | 8,782,500 |
15 Dec 2021 | USD | 1.36 | 1.47 | 1.3 | 1.47 | 1.47 | +0.1 (+7.30%) | 9,736,500 |
14 Dec 2021 | USD | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | -0.02 (-1.44%) | 12,405,500 |
13 Dec 2021 | USD | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 7,583,900 |
10 Dec 2021 | USD | 1.5 | 1.51 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 12,879,700 |
9 Dec 2021 | USD | 1.59 | 1.59 | 1.48 | 1.49 | 1.49 | -0.09 (-5.70%) | 7,699,900 |
8 Dec 2021 | USD | 1.58 | 1.605 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 6,785,810 |
7 Dec 2021 | USD | 1.5 | 1.58 | 1.4887 | 1.56 | 1.56 | +0.13 (+9.09%) | 7,899,958 |
6 Dec 2021 | USD | 1.39 | 1.44 | 1.31 | 1.43 | 1.43 | -0.01 (-0.69%) | 12,854,496 |
3 Dec 2021 | USD | 1.54 | 1.55 | 1.38 | 1.44 | 1.44 | -0.07 (-4.64%) | 13,685,500 |
2 Dec 2021 | USD | 1.5 | 1.56 | 1.46 | 1.51 | 1.51 | +0.03 (+2.03%) | 9,928,800 |
1 Dec 2021 | USD | 1.55 | 1.64 | 1.48 | 1.48 | 1.48 | -0.11 (-6.92%) | 9,690,000 |
30 Nov 2021 | USD | 1.61 | 1.66 | 1.48 | 1.59 | 1.59 | -0.06 (-3.64%) | 14,446,300 |
29 Nov 2021 | USD | 1.66 | 1.7 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 7,702,200 |
26 Nov 2021 | USD | 1.56 | 1.64 | 1.53 | 1.63 | 1.63 | -0.08 (-4.68%) | 8,988,500 |
24 Nov 2021 | USD | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | -0.03 (-1.72%) | 7,201,800 |
23 Nov 2021 | USD | 1.64 | 1.77 | 1.63 | 1.74 | 1.74 | +0.14 (+8.75%) | 14,470,100 |