Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.96 | 1.96 | 1.85 | 1.89 | 1.89 | -0.09 (-4.55%) | 132,300 |
4 Jan 2022 | USD | 1.97 | 2 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 41,100 |
3 Jan 2022 | USD | 2.05 | 2.05 | 1.97 | 2 | 2 | -0.01 (-0.50%) | 81,600 |
31 Dec 2021 | USD | 2.06 | 2.06 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 85,900 |
30 Dec 2021 | USD | 1.98 | 2.08 | 1.95 | 2.03 | 2.03 | +0.03 (+1.50%) | 124,900 |
29 Dec 2021 | USD | 2 | 2.06 | 1.95 | 2 | 2 | -0.015 (-0.74%) | 116,600 |
28 Dec 2021 | USD | 2.05 | 2.16 | 1.97 | 2.015 | 2.015 | -0.025 (-1.23%) | 90,100 |
27 Dec 2021 | USD | 2.17 | 2.2 | 2.03 | 2.04 | 2.04 | -0.09 (-4.23%) | 75,300 |
23 Dec 2021 | USD | 1.91 | 2.24 | 1.91 | 2.13 | 2.13 | +0.2 (+10.36%) | 186,300 |
22 Dec 2021 | USD | 1.97 | 1.97 | 1.86 | 1.93 | 1.93 | -0.01 (-0.52%) | 41,400 |
21 Dec 2021 | USD | 1.94 | 1.95 | 1.88 | 1.94 | 1.94 | +0.06 (+3.19%) | 76,500 |
20 Dec 2021 | USD | 1.81 | 1.96 | 1.81 | 1.88 | 1.88 | -0.03 (-1.57%) | 55,700 |
17 Dec 2021 | USD | 1.91 | 1.91 | 1.824 | 1.91 | 1.91 | +0.005 (+0.26%) | 206,700 |
16 Dec 2021 | USD | 1.9 | 1.93 | 1.8 | 1.905 | 1.905 | -0.005 (-0.26%) | 198,500 |
15 Dec 2021 | USD | 1.93 | 2.1 | 1.9 | 1.91 | 1.91 | -0.08 (-4.02%) | 439,000 |
14 Dec 2021 | USD | 2.04 | 2.09 | 1.95 | 1.99 | 1.99 | -0.04 (-1.97%) | 134,400 |
13 Dec 2021 | USD | 2.09 | 2.1 | 2.03 | 2.03 | 2.03 | -0.06 (-2.87%) | 43,100 |
10 Dec 2021 | USD | 2.08 | 2.11 | 2.04 | 2.09 | 2.09 | +0.03 (+1.46%) | 44,500 |
9 Dec 2021 | USD | 2.24 | 2.24 | 2.05 | 2.06 | 2.06 | -0.17 (-7.62%) | 73,000 |
8 Dec 2021 | USD | 2.24 | 2.25 | 2.12 | 2.23 | 2.23 | +0.01 (+0.45%) | 52,200 |
7 Dec 2021 | USD | 2.15 | 2.22 | 2.09 | 2.22 | 2.22 | +0.07 (+3.26%) | 60,000 |
6 Dec 2021 | USD | 2.15 | 2.15 | 2.06 | 2.15 | 2.15 | +0.06 (+2.87%) | 34,800 |
3 Dec 2021 | USD | 2.13 | 2.143 | 2.045 | 2.09 | 2.09 | -0.04 (-1.88%) | 61,700 |
2 Dec 2021 | USD | 2.1 | 2.16 | 2.08 | 2.13 | 2.13 | +0.02 (+0.95%) | 23,200 |
1 Dec 2021 | USD | 2.05 | 2.169 | 2.05 | 2.11 | 2.11 | +0.06 (+2.93%) | 73,500 |
30 Nov 2021 | USD | 2.11 | 2.173 | 2.02 | 2.05 | 2.05 | -0.08 (-3.76%) | 74,300 |
29 Nov 2021 | USD | 2.19 | 2.2 | 2.1 | 2.13 | 2.13 | -0.04 (-1.84%) | 36,400 |
26 Nov 2021 | USD | 2.15 | 2.17 | 2.1 | 2.17 | 2.17 | +0.01 (+0.46%) | 33,900 |
24 Nov 2021 | USD | 2.04 | 2.19 | 2.04 | 2.16 | 2.16 | +0.14 (+6.93%) | 100,000 |
23 Nov 2021 | USD | 2.26 | 2.26 | 2 | 2.02 | 2.02 | -0.22 (-9.82%) | 186,700 |