Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 1.33 | 1.73 | 1.33 | 1.44 | 86.4 | +0.11 (+8.27%) | 787,000 |
31 Dec 2021 | USD | 1.3 | 1.47 | 1.26 | 1.33 | 79.8 | +0.01 (+0.76%) | 597,800 |
30 Dec 2021 | USD | 1.25 | 1.37 | 1.25 | 1.32 | 79.2 | +0.06 (+4.76%) | 152,500 |
29 Dec 2021 | USD | 1.27 | 1.3 | 1.16 | 1.26 | 75.6 | -0.04 (-3.08%) | 169,200 |
28 Dec 2021 | USD | 1.36 | 1.37 | 1.3 | 1.3 | 78 | -0.07 (-5.11%) | 106,500 |
27 Dec 2021 | USD | 1.6 | 1.67 | 1.25 | 1.37 | 82.2 | -0.22 (-13.84%) | 311,200 |
23 Dec 2021 | USD | 1.61 | 1.66 | 1.53 | 1.59 | 95.4 | +0.02 (+1.27%) | 255,500 |
22 Dec 2021 | USD | 1.5 | 1.65 | 1.5 | 1.57 | 94.2 | +0.03 (+1.95%) | 156,600 |
21 Dec 2021 | USD | 1.435 | 1.55 | 1.41 | 1.54 | 92.4 | +0.145 (+10.39%) | 105,700 |
20 Dec 2021 | USD | 1.47 | 1.473 | 1.37 | 1.395 | 83.7 | -0.085 (-5.74%) | 104,300 |
17 Dec 2021 | USD | 1.47 | 1.55 | 1.37 | 1.48 | 88.8 | +0.06 (+4.23%) | 127,300 |
16 Dec 2021 | USD | 1.5 | 1.55 | 1.42 | 1.42 | 85.2 | -0.14 (-8.97%) | 165,300 |
15 Dec 2021 | USD | 1.62 | 1.67 | 1.5 | 1.56 | 93.6 | -0.03 (-1.89%) | 43,700 |
14 Dec 2021 | USD | 1.63 | 1.76 | 1.58 | 1.59 | 95.4 | -0.09 (-5.36%) | 82,500 |
13 Dec 2021 | USD | 1.68 | 1.79 | 1.61 | 1.68 | 100.8 | +0.03 (+1.82%) | 80,000 |
10 Dec 2021 | USD | 1.65 | 1.77 | 1.62 | 1.65 | 99 | +0.02 (+1.23%) | 63,900 |
9 Dec 2021 | USD | 1.72 | 1.76 | 1.62 | 1.63 | 97.8 | -0.14 (-7.91%) | 40,200 |
8 Dec 2021 | USD | 1.7 | 1.77 | 1.57 | 1.77 | 106.2 | +0.06 (+3.51%) | 158,339 |
7 Dec 2021 | USD | 1.51 | 1.7916 | 1.51 | 1.71 | 102.6 | +0.17 (+11.04%) | 514,103 |
6 Dec 2021 | USD | 1.64 | 1.68 | 1.51 | 1.54 | 92.4 | -0.12 (-7.23%) | 193,237 |
3 Dec 2021 | USD | 1.7 | 1.72 | 1.58 | 1.66 | 99.6 | -0.03 (-1.78%) | 123,800 |
2 Dec 2021 | USD | 1.72 | 1.74 | 1.58 | 1.69 | 101.4 | -0.04 (-2.31%) | 251,000 |
1 Dec 2021 | USD | 1.74 | 1.8 | 1.71 | 1.73 | 103.8 | -0.06 (-3.35%) | 200,700 |
30 Nov 2021 | USD | 1.94 | 1.94 | 1.72 | 1.79 | 107.4 | -0.13 (-6.77%) | 289,400 |
29 Nov 2021 | USD | 1.92 | 1.97 | 1.85 | 1.92 | 115.2 | -0.03 (-1.54%) | 148,000 |
26 Nov 2021 | USD | 1.8 | 1.96 | 1.79 | 1.95 | 117 | 0.0 (0.0%) | 225,200 |
24 Nov 2021 | USD | 1.8 | 2.08 | 1.75 | 1.95 | 117 | +0.04 (+2.09%) | 646,100 |
23 Nov 2021 | USD | 2.11 | 2.18 | 1.83 | 1.91 | 114.6 | -0.39 (-16.96%) | 1,382,500 |
22 Nov 2021 | USD | 2.62 | 2.82 | 2.11 | 2.3 | 138 | +0.01 (+0.44%) | 17,394,500 |
19 Nov 2021 | USD | 2 | 2.76 | 2 | 2.29 | 137.4 | +0.28 (+13.93%) | 1,433,000 |