Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 2.13 | 2.18 | 2.01 | 2.06 | 370.8 | -0.01 (-0.48%) | 66,000 |
3 Jan 2022 | USD | 1.85 | 2.07 | 1.82 | 2.07 | 372.6 | +0.25 (+13.74%) | 88,600 |
31 Dec 2021 | USD | 1.8 | 1.85 | 1.76 | 1.82 | 327.6 | +0.02 (+1.11%) | 204,900 |
30 Dec 2021 | USD | 1.74 | 1.87 | 1.74 | 1.8 | 324 | +0.05 (+2.86%) | 241,800 |
29 Dec 2021 | USD | 1.79 | 1.856 | 1.72 | 1.75 | 315 | -0.06 (-3.31%) | 177,000 |
28 Dec 2021 | USD | 1.95 | 1.956 | 1.76 | 1.81 | 325.8 | -0.1 (-5.24%) | 448,200 |
27 Dec 2021 | USD | 2.03 | 2.1 | 1.86 | 1.91 | 343.8 | -0.12 (-5.91%) | 412,600 |
23 Dec 2021 | USD | 1.98 | 2.08 | 1.98 | 2.03 | 365.4 | 0.0 (0.0%) | 84,700 |
22 Dec 2021 | USD | 2.01 | 2.05 | 1.974 | 2.03 | 365.4 | 0.0 (0.0%) | 127,000 |
21 Dec 2021 | USD | 2.03 | 2.08 | 2.017 | 2.03 | 365.4 | -0.01 (-0.49%) | 85,900 |
20 Dec 2021 | USD | 2.08 | 2.12 | 1.96 | 2.04 | 367.2 | -0.04 (-1.92%) | 83,700 |
17 Dec 2021 | USD | 2.04 | 2.19 | 2 | 2.08 | 374.4 | +0.03 (+1.46%) | 63,800 |
16 Dec 2021 | USD | 2.14 | 2.19 | 2.04 | 2.05 | 369 | -0.09 (-4.21%) | 41,600 |
15 Dec 2021 | USD | 2.13 | 2.14 | 2 | 2.14 | 385.2 | +0.04 (+1.90%) | 185,500 |
14 Dec 2021 | USD | 2.2 | 2.248 | 2.1 | 2.1 | 378 | -0.14 (-6.25%) | 128,600 |
13 Dec 2021 | USD | 2.27 | 2.27 | 2.2 | 2.24 | 403.2 | -0.05 (-2.18%) | 71,500 |
10 Dec 2021 | USD | 2.3 | 2.38 | 2.26 | 2.29 | 412.2 | 0.0 (0.0%) | 50,800 |
9 Dec 2021 | USD | 2.35 | 2.404 | 2.26 | 2.29 | 412.2 | -0.05 (-2.14%) | 40,700 |
8 Dec 2021 | USD | 2.4 | 2.4987 | 2.28 | 2.34 | 421.2 | -0.08 (-3.31%) | 100,111 |
7 Dec 2021 | USD | 2.33 | 2.49 | 2.27 | 2.42 | 435.6 | +0.14 (+6.14%) | 87,665 |
6 Dec 2021 | USD | 2.29 | 2.3072 | 2.1605 | 2.28 | 410.4 | +0.03 (+1.33%) | 98,209 |
3 Dec 2021 | USD | 2.49 | 2.49 | 2.24 | 2.25 | 405 | -0.18 (-7.41%) | 141,900 |
2 Dec 2021 | USD | 2.4 | 2.529 | 2.38 | 2.43 | 437.4 | +0.01 (+0.41%) | 81,000 |
1 Dec 2021 | USD | 2.58 | 2.69 | 2.39 | 2.42 | 435.6 | -0.1 (-3.97%) | 200,100 |
30 Nov 2021 | USD | 2.54 | 2.57 | 2.46 | 2.52 | 453.6 | -0.02 (-0.79%) | 69,235 |
29 Nov 2021 | USD | 2.73 | 2.73 | 2.51 | 2.54 | 457.2 | -0.1 (-3.79%) | 66,488 |
26 Nov 2021 | USD | 2.5 | 2.71 | 2.42 | 2.64 | 475.2 | +0.1 (+3.94%) | 150,800 |
24 Nov 2021 | USD | 2.55 | 2.55 | 2.46 | 2.54 | 457.2 | 0.0 (0.0%) | 59,700 |
23 Nov 2021 | USD | 2.58 | 2.7 | 2.4 | 2.54 | 457.2 | +0.01 (+0.40%) | 92,100 |
22 Nov 2021 | USD | 2.73 | 2.75 | 2.51 | 2.53 | 455.4 | -0.19 (-6.99%) | 152,200 |