Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.173 | 2.25 | 2.06 | 2.13 | 2.13 | +0.095 (+4.67%) | 109,800 |
4 Jan 2022 | USD | 1.808 | 2.11 | 1.808 | 2.035 | 2.035 | +0.175 (+9.41%) | 95,400 |
3 Jan 2022 | USD | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | +0.033 (+1.81%) | 10,500 |
31 Dec 2021 | USD | 1.8 | 1.879 | 1.8 | 1.827 | 1.827 | -0.013 (-0.71%) | 86,200 |
30 Dec 2021 | USD | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 129,900 |
29 Dec 2021 | USD | 1.787 | 1.82 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 17,500 |
28 Dec 2021 | USD | 1.9 | 1.9 | 1.81 | 1.83 | 1.83 | +0.037 (+2.06%) | 13,500 |
27 Dec 2021 | USD | 1.83 | 1.9 | 1.75 | 1.793 | 1.793 | -0.048 (-2.61%) | 46,400 |
23 Dec 2021 | USD | 1.708 | 1.97 | 1.7 | 1.841 | 1.841 | +0.131 (+7.66%) | 118,000 |
22 Dec 2021 | USD | 1.747 | 1.768 | 1.708 | 1.71 | 1.71 | -0.04 (-2.29%) | 32,500 |
21 Dec 2021 | USD | 1.671 | 1.75 | 1.671 | 1.75 | 1.75 | +0.071 (+4.23%) | 39,900 |
20 Dec 2021 | USD | 1.74 | 1.74 | 1.62 | 1.679 | 1.679 | -0.074 (-4.22%) | 79,200 |
17 Dec 2021 | USD | 1.7 | 1.77 | 1.655 | 1.753 | 1.753 | +0.033 (+1.92%) | 32,300 |
16 Dec 2021 | USD | 1.73 | 1.9 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 161,600 |
15 Dec 2021 | USD | 1.67 | 1.74 | 1.562 | 1.74 | 1.74 | +0.05 (+2.96%) | 114,300 |
14 Dec 2021 | USD | 1.74 | 1.76 | 1.65 | 1.69 | 1.69 | -0.07 (-3.98%) | 20,500 |
13 Dec 2021 | USD | 1.8 | 1.8 | 1.74 | 1.76 | 1.76 | -0.09 (-4.86%) | 45,300 |
10 Dec 2021 | USD | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 40,300 |
9 Dec 2021 | USD | 1.92 | 1.93 | 1.8375 | 1.87 | 1.87 | -0.06 (-3.11%) | 44,819 |
8 Dec 2021 | USD | 1.85 | 1.94 | 1.839 | 1.93 | 1.93 | +0.03 (+1.58%) | 10,725 |
7 Dec 2021 | USD | 1.98 | 1.98 | 1.765 | 1.9 | 1.9 | +0.15 (+8.57%) | 79,163 |
6 Dec 2021 | USD | 1.72 | 1.803 | 1.68 | 1.75 | 1.75 | +0.01 (+0.57%) | 39,030 |
3 Dec 2021 | USD | 1.9 | 1.904 | 1.72 | 1.74 | 1.74 | -0.105 (-5.69%) | 76,800 |
2 Dec 2021 | USD | 1.934 | 1.97 | 1.834 | 1.845 | 1.845 | +0.065 (+3.65%) | 238,400 |
1 Dec 2021 | USD | 2.07 | 2.07 | 1.75 | 1.78 | 1.78 | -0.17 (-8.72%) | 89,500 |
30 Nov 2021 | USD | 2.087 | 2.087 | 1.88 | 1.95 | 1.95 | -0.17 (-8.02%) | 103,800 |
29 Nov 2021 | USD | 2.051 | 2.14 | 2.04 | 2.12 | 2.12 | +0.075 (+3.67%) | 57,400 |
26 Nov 2021 | USD | 2.031 | 2.08 | 2.012 | 2.045 | 2.045 | -0.104 (-4.84%) | 47,900 |
24 Nov 2021 | USD | 2.126 | 2.25 | 2.12 | 2.149 | 2.149 | +0.009 (+0.42%) | 49,100 |
23 Nov 2021 | USD | 1.99 | 2.15 | 1.99 | 2.14 | 2.14 | +0.15 (+7.54%) | 71,400 |