Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,073,200 |
28 Dec 2021 | USD | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 937,100 |
27 Dec 2021 | USD | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 1,509,000 |
23 Dec 2021 | USD | 1.82 | 1.91 | 1.81 | 1.9 | 1.9 | +0.08 (+4.40%) | 1,410,300 |
22 Dec 2021 | USD | 1.87 | 1.9 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,526,800 |
21 Dec 2021 | USD | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,656,500 |
20 Dec 2021 | USD | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -0.09 (-4.62%) | 1,837,100 |
17 Dec 2021 | USD | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,580,500 |
16 Dec 2021 | USD | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 751,600 |
15 Dec 2021 | USD | 1.97 | 1.99 | 1.91 | 1.97 | 1.97 | +0.02 (+1.03%) | 1,081,600 |
14 Dec 2021 | USD | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 943,500 |
13 Dec 2021 | USD | 2.01 | 2.09 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 1,049,700 |
10 Dec 2021 | USD | 1.97 | 2.05 | 1.97 | 2.02 | 2.02 | +0.04 (+2.02%) | 502,100 |
9 Dec 2021 | USD | 2.03 | 2.08 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 1,746,400 |
8 Dec 2021 | USD | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 469,739 |
7 Dec 2021 | USD | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 776,570 |
6 Dec 2021 | USD | 2.13 | 2.13 | 2.005 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,412,805 |
3 Dec 2021 | USD | 2.03 | 2.1 | 2.03 | 2.09 | 2.09 | +0.02 (+0.97%) | 470,300 |
2 Dec 2021 | USD | 2.09 | 2.125 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 940,100 |
1 Dec 2021 | USD | 2.2 | 2.23 | 2.07 | 2.08 | 2.08 | -0.12 (-5.45%) | 988,700 |
30 Nov 2021 | USD | 2.24 | 2.26 | 2.14 | 2.2 | 2.2 | -0.06 (-2.65%) | 1,600,208 |
29 Nov 2021 | USD | 2.27 | 2.31 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 568,892 |
26 Nov 2021 | USD | 2.25 | 2.31 | 2.17 | 2.28 | 2.28 | 0.0 (0.0%) | 804,300 |
24 Nov 2021 | USD | 2.29 | 2.36 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 925,100 |
23 Nov 2021 | USD | 2.32 | 2.37 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 1,159,600 |
22 Nov 2021 | USD | 2.14 | 2.32 | 2.1 | 2.26 | 2.26 | +0.28 (+14.14%) | 3,711,900 |
19 Nov 2021 | USD | 1.95 | 2.04 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 1,341,100 |
18 Nov 2021 | USD | 1.97 | 1.985 | 1.9 | 1.94 | 1.94 | -0.06 (-3%) | 1,427,100 |
17 Nov 2021 | USD | 2.03 | 2.04 | 1.98 | 2 | 2 | -0.08 (-3.85%) | 1,973,900 |
16 Nov 2021 | USD | 2.08 | 2.11 | 2.02 | 2.08 | 2.08 | -0.06 (-2.80%) | 1,778,200 |