Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 14,400 |
29 Dec 2021 | USD | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -0.1 (-5.49%) | 167,500 |
28 Dec 2021 | USD | 1.76 | 1.84 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 7,200 |
27 Dec 2021 | USD | 1.75 | 1.86 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 13,000 |
23 Dec 2021 | USD | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 34,600 |
22 Dec 2021 | USD | 1.77 | 1.77 | 1.69 | 1.75 | 1.75 | -0.02 (-1.13%) | 62,300 |
21 Dec 2021 | USD | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 24,500 |
20 Dec 2021 | USD | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 45,100 |
17 Dec 2021 | USD | 1.82 | 1.91 | 1.82 | 1.83 | 1.83 | +0.04 (+2.23%) | 23,100 |
16 Dec 2021 | USD | 1.8 | 1.82 | 1.79 | 1.79 | 1.79 | +0.03 (+1.70%) | 10,900 |
15 Dec 2021 | USD | 1.79 | 1.8 | 1.7 | 1.76 | 1.76 | -0.09 (-4.86%) | 45,800 |
14 Dec 2021 | USD | 1.8 | 1.85 | 1.75 | 1.85 | 1.85 | +0.1 (+5.71%) | 19,300 |
13 Dec 2021 | USD | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 25,500 |
10 Dec 2021 | USD | 1.76 | 1.85 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 4,500 |
9 Dec 2021 | USD | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.05 (-2.73%) | 26,000 |
8 Dec 2021 | USD | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 20,516 |
7 Dec 2021 | USD | 1.76 | 1.83 | 1.76 | 1.8 | 1.8 | +0.07 (+4.05%) | 453,837 |
6 Dec 2021 | USD | 1.71 | 1.82 | 1.71 | 1.73 | 1.73 | +0.07 (+4.22%) | 257,904 |
3 Dec 2021 | USD | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 39,300 |
2 Dec 2021 | USD | 1.78 | 1.78 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 45,400 |
1 Dec 2021 | USD | 1.75 | 1.78 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 46,300 |
30 Nov 2021 | USD | 1.75 | 1.82 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 160,500 |
29 Nov 2021 | USD | 1.8 | 1.8 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 149,600 |
26 Nov 2021 | USD | 1.79 | 1.86 | 1.72 | 1.75 | 1.75 | +0.07 (+4.17%) | 368,300 |
24 Nov 2021 | USD | 1.7 | 1.72 | 1.61 | 1.68 | 1.68 | -0.02 (-1.18%) | 826,100 |
23 Nov 2021 | USD | 1.56 | 1.79 | 1.5 | 1.7 | 1.7 | +0.09 (+5.59%) | 954,400 |
22 Nov 2021 | USD | 2.06 | 2.06 | 1.41 | 1.61 | 1.61 | -0.63 (-28.12%) | 1,096,500 |
19 Nov 2021 | USD | 2.3 | 2.3 | 2.22 | 2.24 | 2.24 | -0.05 (-2.18%) | 43,400 |
18 Nov 2021 | USD | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | -0.1 (-4.18%) | 234,400 |
17 Nov 2021 | USD | 2.35 | 2.4 | 2.3 | 2.39 | 2.39 | +0.06 (+2.58%) | 909,500 |