Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.59 | 1.75 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 22,900 |
28 Dec 2021 | USD | 1.56 | 1.605 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 7,600 |
27 Dec 2021 | USD | 1.48 | 1.93 | 1.48 | 1.63 | 1.63 | 0.0 (0.0%) | 10,000 |
23 Dec 2021 | USD | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 21,400 |
22 Dec 2021 | USD | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 32,600 |
21 Dec 2021 | USD | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 20,200 |
20 Dec 2021 | USD | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 8,300 |
17 Dec 2021 | USD | 1.727 | 1.75 | 1.698 | 1.72 | 1.72 | -0.057 (-3.21%) | 32,300 |
16 Dec 2021 | USD | 1.694 | 1.84 | 1.64 | 1.777 | 1.777 | +0.117 (+7.05%) | 28,400 |
15 Dec 2021 | USD | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -0.041 (-2.41%) | 10,800 |
14 Dec 2021 | USD | 1.67 | 1.74 | 1.67 | 1.701 | 1.701 | -0.089 (-4.97%) | 26,000 |
13 Dec 2021 | USD | 1.8 | 1.839 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 12,100 |
10 Dec 2021 | USD | 1.849 | 1.89 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 37,100 |
9 Dec 2021 | USD | 2.01 | 2.01 | 1.75 | 1.85 | 1.85 | -0.095 (-4.88%) | 18,412 |
8 Dec 2021 | USD | 1.88 | 1.97 | 1.88 | 1.945 | 1.945 | +0.035 (+1.83%) | 4,864 |
7 Dec 2021 | USD | 1.88 | 2.01 | 1.88 | 1.91 | 1.91 | +0.04 (+2.14%) | 24,649 |
6 Dec 2021 | USD | 1.78 | 1.87 | 1.7 | 1.87 | 1.87 | +0.085 (+4.76%) | 16,455 |
3 Dec 2021 | USD | 1.85 | 1.85 | 1.7 | 1.785 | 1.785 | -0.044 (-2.41%) | 58,500 |
2 Dec 2021 | USD | 2.04 | 2.04 | 1.81 | 1.829 | 1.829 | -0.061 (-3.23%) | 95,900 |
1 Dec 2021 | USD | 2 | 2 | 1.88 | 1.89 | 1.89 | -0.07 (-3.57%) | 27,300 |
30 Nov 2021 | USD | 2.09 | 2.1 | 1.93 | 1.96 | 1.96 | -0.12 (-5.77%) | 108,600 |
29 Nov 2021 | USD | 2.088 | 2.14 | 1.98 | 2.08 | 2.08 | +0.04 (+1.96%) | 40,000 |
26 Nov 2021 | USD | 1.98 | 2.08 | 1.98 | 2.04 | 2.04 | -0.03 (-1.45%) | 33,300 |
24 Nov 2021 | USD | 2.077 | 2.13 | 1.99 | 2.07 | 2.07 | -0.05 (-2.36%) | 55,000 |
23 Nov 2021 | USD | 2.2 | 2.24 | 2.094 | 2.12 | 2.12 | -0.12 (-5.36%) | 82,900 |
22 Nov 2021 | USD | 2.27 | 2.4 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 48,900 |
19 Nov 2021 | USD | 2.5 | 2.5 | 2.26 | 2.35 | 2.35 | -0.017 (-0.72%) | 98,800 |
18 Nov 2021 | USD | 2.27 | 2.45 | 2.27 | 2.367 | 2.367 | +0.107 (+4.73%) | 254,000 |
17 Nov 2021 | USD | 2.2 | 2.26 | 2.07 | 2.26 | 2.26 | +0.237 (+11.72%) | 178,600 |
16 Nov 2021 | USD | 2.26 | 2.325 | 2.023 | 2.023 | 2.023 | -0.137 (-6.34%) | 280,600 |