Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.9 | 2.14 | 1.7 | 1.78 | 1.78 | -0.12 (-6.32%) | 66,300 |
28 Dec 2021 | USD | 1.94 | 2 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 6,400 |
27 Dec 2021 | USD | 1.95 | 2.045 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 2,200 |
23 Dec 2021 | USD | 2 | 2.08 | 1.95 | 1.95 | 1.95 | +0.05 (+2.63%) | 5,200 |
22 Dec 2021 | USD | 1.945 | 2.04 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 9,600 |
21 Dec 2021 | USD | 2 | 2.02 | 1.9 | 1.96 | 1.96 | +0.01 (+0.51%) | 12,600 |
20 Dec 2021 | USD | 1.96 | 2.031 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 4,400 |
17 Dec 2021 | USD | 1.97 | 2 | 1.94 | 2 | 2 | +0.07 (+3.63%) | 11,400 |
16 Dec 2021 | USD | 1.97 | 2.25 | 1.92 | 1.93 | 1.93 | +0.03 (+1.58%) | 20,900 |
15 Dec 2021 | USD | 2.03 | 2.075 | 1.89 | 1.9 | 1.9 | -0.13 (-6.40%) | 70,300 |
14 Dec 2021 | USD | 2.13 | 2.409 | 2.03 | 2.03 | 2.03 | -0.25 (-10.96%) | 39,600 |
13 Dec 2021 | USD | 2.19 | 2.71 | 2.03 | 2.28 | 2.28 | +0.01 (+0.44%) | 248,700 |
10 Dec 2021 | USD | 1.91 | 2.27 | 1.9 | 2.27 | 2.27 | +0.34 (+17.62%) | 12,700 |
9 Dec 2021 | USD | 1.95 | 2.1 | 1.89 | 1.93 | 1.93 | -0.173 (-8.24%) | 9,900 |
8 Dec 2021 | USD | 1.812 | 2.1034 | 1.812 | 2.1034 | 2.1034 | +0.143 (+7.32%) | 6,647 |
7 Dec 2021 | USD | 1.86 | 2.18 | 1.84 | 1.96 | 1.96 | +0.025 (+1.29%) | 54,043 |
6 Dec 2021 | USD | 2.2501 | 2.2501 | 1.8901 | 1.935 | 1.935 | -0.255 (-11.64%) | 20,886 |
3 Dec 2021 | USD | 2.27 | 2.66 | 2.19 | 2.19 | 2.19 | -0.23 (-9.50%) | 90,300 |
2 Dec 2021 | USD | 2.61 | 2.62 | 2.25 | 2.42 | 2.42 | -0.58 (-19.33%) | 194,400 |
1 Dec 2021 | USD | 2.6 | 5.06 | 2.29 | 3 | 3 | +0.49 (+19.52%) | 2,658,800 |
30 Nov 2021 | USD | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | -0.36 (-12.54%) | 2,800 |
29 Nov 2021 | USD | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | -0.06 (-2.05%) | 1,300 |
26 Nov 2021 | USD | 2.937 | 2.94 | 2.85 | 2.93 | 2.93 | 0.0 (0.0%) | 3,400 |
24 Nov 2021 | USD | 2.9 | 2.93 | 2.9 | 2.93 | 2.93 | -0.06 (-2.01%) | 2,700 |
23 Nov 2021 | USD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.01 (+0.34%) | 162 |
22 Nov 2021 | USD | 3.1 | 3.1 | 2.98 | 2.98 | 2.98 | -0.22 (-6.88%) | 6,064 |
19 Nov 2021 | USD | 3.24 | 3.24 | 3.17 | 3.2 | 3.2 | +0.08 (+2.56%) | 1,400 |
18 Nov 2021 | USD | 3.35 | 3.35 | 3.07 | 3.12 | 3.12 | -0.16 (-4.88%) | 3,900 |
17 Nov 2021 | USD | 3.46 | 3.762 | 3.28 | 3.28 | 3.28 | -0.26 (-7.34%) | 4,200 |
16 Nov 2021 | USD | 3.22 | 3.54 | 3.22 | 3.54 | 3.54 | +0.24 (+7.27%) | 683 |