Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | USD | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -0.04 (-2.34%) | 41,100 |
12 Jan 2022 | USD | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 36,800 |
11 Jan 2022 | USD | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | +0.03 (+1.79%) | 13,600 |
10 Jan 2022 | USD | 1.7 | 1.78 | 1.68 | 1.68 | 1.68 | -0.1 (-5.62%) | 20,300 |
7 Jan 2022 | USD | 1.75 | 1.89 | 1.66 | 1.78 | 1.78 | +0.03 (+1.71%) | 15,500 |
6 Jan 2022 | USD | 1.7 | 1.86 | 1.63 | 1.75 | 1.75 | +0.06 (+3.55%) | 35,400 |
5 Jan 2022 | USD | 1.74 | 1.77 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 15,200 |
4 Jan 2022 | USD | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 18,400 |
3 Jan 2022 | USD | 1.7 | 1.85 | 1.58 | 1.75 | 1.75 | +0.05 (+2.94%) | 36,000 |
31 Dec 2021 | USD | 1.86 | 1.86 | 1.7 | 1.7 | 1.7 | -0.16 (-8.60%) | 127,200 |
30 Dec 2021 | USD | 1.86 | 1.86 | 1.77 | 1.86 | 1.86 | -0.02 (-1.06%) | 65,500 |
29 Dec 2021 | USD | 1.85 | 1.93 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 44,300 |
28 Dec 2021 | USD | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -0.09 (-4.62%) | 14,200 |
27 Dec 2021 | USD | 2.08 | 2.08 | 1.9 | 1.95 | 1.95 | -0.07 (-3.47%) | 73,200 |
23 Dec 2021 | USD | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | -0.06 (-2.88%) | 16,300 |
22 Dec 2021 | USD | 2.02 | 2.16 | 1.91 | 2.08 | 2.08 | +0.05 (+2.46%) | 24,900 |
21 Dec 2021 | USD | 1.98 | 2.09 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 19,200 |
20 Dec 2021 | USD | 1.97 | 2.09 | 1.97 | 1.98 | 1.98 | -0.06 (-2.94%) | 11,000 |
17 Dec 2021 | USD | 2.02 | 2.2 | 2.02 | 2.04 | 2.04 | -0.05 (-2.39%) | 31,100 |
16 Dec 2021 | USD | 1.85 | 2.09 | 1.85 | 2.09 | 2.09 | +0.24 (+12.97%) | 104,800 |
15 Dec 2021 | USD | 1.87 | 1.9 | 1.78 | 1.85 | 1.85 | 0.0 (0.0%) | 81,700 |
14 Dec 2021 | USD | 2.03 | 2.03 | 1.85 | 1.85 | 1.85 | -0.13 (-6.57%) | 37,200 |
13 Dec 2021 | USD | 1.99 | 2.05 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 18,300 |
10 Dec 2021 | USD | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | +0.11 (+5.85%) | 7,700 |
9 Dec 2021 | USD | 1.91 | 1.92 | 1.84 | 1.88 | 1.88 | -0.12 (-6%) | 43,400 |
8 Dec 2021 | USD | 2.07 | 2.0825 | 1.91 | 2 | 2 | -0.07 (-3.38%) | 18,059 |
7 Dec 2021 | USD | 1.68 | 2.09 | 1.68 | 2.07 | 2.07 | +0.39 (+23.21%) | 40,995 |
6 Dec 2021 | USD | 1.67 | 1.76 | 1.48 | 1.68 | 1.68 | -0.19 (-10.16%) | 85,171 |
3 Dec 2021 | USD | 2.03 | 2.03 | 1.67 | 1.87 | 1.87 | -0.05 (-2.60%) | 50,400 |
2 Dec 2021 | USD | 2.12 | 2.13 | 1.9 | 1.92 | 1.92 | -0.22 (-10.28%) | 45,000 |