Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.91 | 1.99 | 1.9 | 1.9 | 19 | -0.01 (-0.52%) | 21,600 |
28 Dec 2021 | USD | 1.86 | 1.97 | 1.86 | 1.91 | 19.1 | -0.04 (-2.05%) | 13,200 |
27 Dec 2021 | USD | 1.93 | 2.021 | 1.9 | 1.95 | 19.5 | -0.095 (-4.65%) | 14,800 |
23 Dec 2021 | USD | 1.99 | 2.1 | 1.94 | 2.045 | 20.45 | +0.025 (+1.24%) | 9,800 |
22 Dec 2021 | USD | 2.06 | 2.06 | 1.95 | 2.02 | 20.2 | +0.01 (+0.50%) | 19,000 |
21 Dec 2021 | USD | 2.04 | 2.05 | 1.92 | 2.01 | 20.1 | -0.2 (-9.05%) | 11,000 |
20 Dec 2021 | USD | 2.12 | 2.21 | 2.12 | 2.21 | 22.1 | -0.02 (-0.90%) | 800 |
17 Dec 2021 | USD | 2.15 | 2.23 | 2.069 | 2.23 | 22.3 | +0.17 (+8.25%) | 21,400 |
16 Dec 2021 | USD | 2.03 | 2.14 | 1.9 | 2.06 | 20.6 | +0.12 (+6.19%) | 3,400 |
15 Dec 2021 | USD | 1.9 | 1.99 | 1.89 | 1.94 | 19.4 | -0.03 (-1.52%) | 2,900 |
14 Dec 2021 | USD | 1.93 | 2.02 | 1.864 | 1.97 | 19.7 | -0.04 (-1.99%) | 11,300 |
13 Dec 2021 | USD | 1.9 | 2.15 | 1.9 | 2.01 | 20.1 | -0.07 (-3.37%) | 3,100 |
10 Dec 2021 | USD | 1.95 | 2.08 | 1.91 | 2.08 | 20.8 | +0.04 (+1.96%) | 4,000 |
9 Dec 2021 | USD | 1.8 | 2.084 | 1.8 | 2.04 | 20.4 | +0.09 (+4.60%) | 20,200 |
8 Dec 2021 | USD | 1.82 | 1.97 | 1.82 | 1.9502 | 19.502 | +0 (+0.01%) | 8,434 |
7 Dec 2021 | USD | 1.75 | 1.98 | 1.75 | 1.95 | 19.5 | +0.15 (+8.33%) | 17,538 |
6 Dec 2021 | USD | 1.6701 | 1.85 | 1.61 | 1.8 | 18 | +0.06 (+3.45%) | 13,837 |
3 Dec 2021 | USD | 1.704 | 1.88 | 1.56 | 1.74 | 17.4 | -0.08 (-4.40%) | 54,400 |
2 Dec 2021 | USD | 1.849 | 1.87 | 1.81 | 1.82 | 18.2 | -0.01 (-0.55%) | 14,600 |
1 Dec 2021 | USD | 2.02 | 2.04 | 1.8 | 1.83 | 18.3 | -0.16 (-8.04%) | 22,600 |
30 Nov 2021 | USD | 2.14 | 2.14 | 1.88 | 1.99 | 19.9 | -0.01 (-0.50%) | 22,500 |
29 Nov 2021 | USD | 2.166 | 2.166 | 1.92 | 2 | 20 | -0.18 (-8.26%) | 40,300 |
26 Nov 2021 | USD | 2.2 | 2.2 | 2.08 | 2.18 | 21.8 | +0.03 (+1.40%) | 4,300 |
24 Nov 2021 | USD | 2.01 | 2.17 | 2.01 | 2.15 | 21.5 | +0.05 (+2.38%) | 8,800 |
23 Nov 2021 | USD | 2.3027 | 2.34 | 2.08 | 2.1 | 21 | -0.23 (-9.87%) | 68,941 |
22 Nov 2021 | USD | 2.4237 | 2.46 | 2.32 | 2.33 | 23.3 | -0.08 (-3.32%) | 23,785 |
19 Nov 2021 | USD | 2.45 | 2.53 | 2.4 | 2.41 | 24.1 | -0.07 (-2.82%) | 16,500 |
18 Nov 2021 | USD | 2.68 | 2.68 | 2.47 | 2.48 | 24.8 | -0.17 (-6.42%) | 23,200 |
17 Nov 2021 | USD | 2.54 | 2.67 | 2.54 | 2.65 | 26.5 | +0.08 (+3.11%) | 12,300 |
16 Nov 2021 | USD | 2.541 | 2.631 | 2.52 | 2.57 | 25.7 | +0.025 (+0.98%) | 9,100 |