Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.79 | 1.81 | 1.64 | 1.64 | 24.6 | -0.15 (-8.38%) | 885,300 |
4 Jan 2022 | USD | 1.8 | 1.8 | 1.7 | 1.79 | 26.85 | +0.01 (+0.56%) | 764,300 |
3 Jan 2022 | USD | 1.75 | 1.835 | 1.74 | 1.78 | 26.7 | +0.03 (+1.71%) | 411,500 |
31 Dec 2021 | USD | 1.78 | 1.8 | 1.72 | 1.75 | 26.25 | -0.03 (-1.69%) | 933,500 |
30 Dec 2021 | USD | 1.73 | 1.88 | 1.71 | 1.78 | 26.7 | +0.05 (+2.89%) | 918,400 |
29 Dec 2021 | USD | 1.775 | 1.79 | 1.71 | 1.73 | 25.95 | -0.02 (-1.14%) | 584,500 |
28 Dec 2021 | USD | 1.82 | 1.898 | 1.74 | 1.75 | 26.25 | -0.09 (-4.89%) | 557,400 |
27 Dec 2021 | USD | 1.93 | 1.93 | 1.81 | 1.84 | 27.6 | -0.07 (-3.66%) | 646,500 |
23 Dec 2021 | USD | 1.92 | 1.97 | 1.89 | 1.91 | 28.65 | -0.02 (-1.04%) | 582,700 |
22 Dec 2021 | USD | 2 | 2 | 1.91 | 1.93 | 28.95 | -0.04 (-2.03%) | 511,000 |
21 Dec 2021 | USD | 1.97 | 2.005 | 1.925 | 1.97 | 29.55 | +0.01 (+0.51%) | 391,200 |
20 Dec 2021 | USD | 1.92 | 2 | 1.88 | 1.96 | 29.4 | -0.01 (-0.51%) | 488,600 |
17 Dec 2021 | USD | 1.87 | 2.03 | 1.825 | 1.97 | 29.55 | +0.09 (+4.79%) | 2,149,300 |
16 Dec 2021 | USD | 1.86 | 2 | 1.83 | 1.88 | 28.2 | +0.03 (+1.62%) | 1,042,700 |
15 Dec 2021 | USD | 1.78 | 1.88 | 1.69 | 1.85 | 27.75 | +0.08 (+4.52%) | 733,600 |
14 Dec 2021 | USD | 1.77 | 1.8 | 1.73 | 1.77 | 26.55 | -0.01 (-0.56%) | 426,800 |
13 Dec 2021 | USD | 1.73 | 1.8 | 1.71 | 1.78 | 26.7 | +0.02 (+1.14%) | 641,300 |
10 Dec 2021 | USD | 1.83 | 1.83 | 1.72 | 1.76 | 26.4 | -0.06 (-3.30%) | 2,596,100 |
9 Dec 2021 | USD | 1.86 | 1.94 | 1.81 | 1.82 | 27.3 | -0.05 (-2.67%) | 2,168,200 |
8 Dec 2021 | USD | 2 | 2.05 | 1.77 | 1.87 | 28.05 | -0.08 (-4.10%) | 7,783,714 |
7 Dec 2021 | USD | 1.85 | 1.96 | 1.85 | 1.95 | 29.25 | +0.19 (+10.80%) | 2,433,482 |
6 Dec 2021 | USD | 1.69 | 1.77 | 1.59 | 1.76 | 26.4 | +0.07 (+4.14%) | 3,401,974 |
3 Dec 2021 | USD | 1.81 | 1.83 | 1.69 | 1.69 | 25.35 | -0.08 (-4.52%) | 2,987,300 |
2 Dec 2021 | USD | 1.755 | 1.79 | 1.69 | 1.77 | 26.55 | +0.07 (+4.12%) | 3,419,800 |
1 Dec 2021 | USD | 1.81 | 1.86 | 1.7 | 1.7 | 25.5 | -0.05 (-2.86%) | 1,600,800 |
30 Nov 2021 | USD | 1.82 | 1.84 | 1.68 | 1.75 | 26.25 | -0.07 (-3.85%) | 2,742,600 |
29 Nov 2021 | USD | 1.9 | 1.932 | 1.82 | 1.82 | 27.3 | -0.055 (-2.93%) | 1,812,100 |
26 Nov 2021 | USD | 2.005 | 2.005 | 1.845 | 1.875 | 28.125 | -0.175 (-8.54%) | 1,302,700 |
24 Nov 2021 | USD | 1.94 | 2.06 | 1.88 | 2.05 | 30.75 | +0.08 (+4.06%) | 2,162,200 |
23 Nov 2021 | USD | 1.89 | 1.99 | 1.84 | 1.97 | 29.55 | +0.09 (+4.79%) | 3,355,900 |