Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.69 | 1.735 | 1.66 | 1.69 | 6.76 | -0.01 (-0.59%) | 344,800 |
28 Dec 2021 | USD | 1.78 | 1.817 | 1.69 | 1.7 | 6.8 | -0.1 (-5.56%) | 367,000 |
27 Dec 2021 | USD | 1.83 | 1.91 | 1.78 | 1.8 | 7.2 | -0.03 (-1.64%) | 496,000 |
23 Dec 2021 | USD | 1.75 | 1.89 | 1.67 | 1.83 | 7.32 | +0.16 (+9.58%) | 616,300 |
22 Dec 2021 | USD | 1.77 | 1.81 | 1.665 | 1.67 | 6.68 | -0.1 (-5.65%) | 315,700 |
21 Dec 2021 | USD | 1.69 | 1.84 | 1.68 | 1.77 | 7.08 | +0.07 (+4.12%) | 570,400 |
20 Dec 2021 | USD | 1.75 | 1.777 | 1.67 | 1.7 | 6.8 | -0.02 (-1.16%) | 549,000 |
17 Dec 2021 | USD | 1.74 | 1.83 | 1.663 | 1.72 | 6.88 | +0.04 (+2.38%) | 612,700 |
16 Dec 2021 | USD | 1.72 | 1.8 | 1.645 | 1.68 | 6.72 | -0.04 (-2.33%) | 873,500 |
15 Dec 2021 | USD | 1.765 | 1.78 | 1.61 | 1.72 | 6.88 | -0.03 (-1.71%) | 849,200 |
14 Dec 2021 | USD | 1.77 | 1.83 | 1.72 | 1.75 | 7 | -0.02 (-1.13%) | 594,800 |
13 Dec 2021 | USD | 1.96 | 2.04 | 1.77 | 1.77 | 7.08 | -0.19 (-9.69%) | 599,100 |
10 Dec 2021 | USD | 1.96 | 2.01 | 1.935 | 1.96 | 7.84 | +0.01 (+0.51%) | 152,800 |
9 Dec 2021 | USD | 2.04 | 2.05 | 1.94 | 1.95 | 7.8 | -0.09 (-4.41%) | 375,500 |
8 Dec 2021 | USD | 2.09 | 2.12 | 1.995 | 2.04 | 8.16 | -0.02 (-0.97%) | 423,289 |
7 Dec 2021 | USD | 1.97 | 2.16 | 1.94 | 2.06 | 8.24 | +0.1 (+5.10%) | 722,288 |
6 Dec 2021 | USD | 1.78 | 1.995 | 1.74 | 1.96 | 7.84 | +0.18 (+10.11%) | 787,787 |
3 Dec 2021 | USD | 1.72 | 1.79 | 1.65 | 1.78 | 7.12 | +0.08 (+4.71%) | 417,700 |
2 Dec 2021 | USD | 1.68 | 1.82 | 1.65 | 1.7 | 6.8 | +0.03 (+1.80%) | 779,100 |
1 Dec 2021 | USD | 1.65 | 1.81 | 1.64 | 1.67 | 6.68 | +0.11 (+7.05%) | 1,191,600 |
30 Nov 2021 | USD | 1.61 | 1.65 | 1.53 | 1.56 | 6.24 | -0.09 (-5.45%) | 513,500 |
29 Nov 2021 | USD | 1.78 | 1.83 | 1.65 | 1.65 | 6.6 | -0.07 (-4.07%) | 573,200 |
26 Nov 2021 | USD | 1.71 | 1.739 | 1.65 | 1.72 | 6.88 | +0.03 (+1.78%) | 271,300 |
24 Nov 2021 | USD | 1.64 | 1.75 | 1.62 | 1.69 | 6.76 | +0.05 (+3.05%) | 282,200 |
23 Nov 2021 | USD | 1.69 | 1.79 | 1.63 | 1.64 | 6.56 | -0.04 (-2.38%) | 447,500 |
22 Nov 2021 | USD | 1.81 | 1.86 | 1.66 | 1.68 | 6.72 | -0.14 (-7.69%) | 549,900 |
19 Nov 2021 | USD | 1.79 | 1.84 | 1.74 | 1.82 | 7.28 | +0.05 (+2.82%) | 389,600 |
18 Nov 2021 | USD | 1.95 | 1.95 | 1.73 | 1.77 | 7.08 | -0.17 (-8.76%) | 1,048,200 |
17 Nov 2021 | USD | 2.07 | 2.07 | 1.92 | 1.94 | 7.76 | -0.06 (-3%) | 496,000 |
16 Nov 2021 | USD | 2.09 | 2.09 | 2 | 2 | 8 | -0.09 (-4.31%) | 283,800 |