Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 2.3 | 2.35 | 1.9 | 1.9 | 1.9 | -0.32 (-14.41%) | 455,400 |
4 Jan 2022 | USD | 2.09 | 2.26 | 2.01 | 2.22 | 2.22 | +0.18 (+8.82%) | 355,100 |
3 Jan 2022 | USD | 2.09 | 2.09 | 1.95 | 2.04 | 2.04 | +0.07 (+3.55%) | 86,800 |
31 Dec 2021 | USD | 1.78 | 2.07 | 1.76 | 1.97 | 1.97 | +0.21 (+11.93%) | 212,300 |
30 Dec 2021 | USD | 1.78 | 1.8 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 132,500 |
29 Dec 2021 | USD | 1.8 | 1.81 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 43,600 |
28 Dec 2021 | USD | 1.92 | 1.95 | 1.71 | 1.8 | 1.8 | -0.12 (-6.25%) | 183,600 |
27 Dec 2021 | USD | 2.04 | 2.04 | 1.81 | 1.92 | 1.92 | -0.1 (-4.95%) | 116,400 |
23 Dec 2021 | USD | 1.92 | 2.09 | 1.7 | 2.02 | 2.02 | +0.1 (+5.21%) | 139,800 |
22 Dec 2021 | USD | 1.91 | 2 | 1.8 | 1.92 | 1.92 | -0.01 (-0.52%) | 69,700 |
21 Dec 2021 | USD | 1.93 | 2 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 41,900 |
20 Dec 2021 | USD | 2.04 | 2.1 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 70,100 |
17 Dec 2021 | USD | 1.9 | 2.1 | 1.9 | 2 | 2 | +0.02 (+1.01%) | 98,600 |
16 Dec 2021 | USD | 2.13 | 2.13 | 1.95 | 1.98 | 1.98 | -0.15 (-7.04%) | 115,900 |
15 Dec 2021 | USD | 2.15 | 2.15 | 1.98 | 2.13 | 2.13 | +0.09 (+4.41%) | 96,700 |
14 Dec 2021 | USD | 2.07 | 2.1 | 1.85 | 2.04 | 2.04 | -0.06 (-2.86%) | 156,200 |
13 Dec 2021 | USD | 2.19 | 2.2 | 2.05 | 2.1 | 2.1 | -0.05 (-2.33%) | 182,700 |
10 Dec 2021 | USD | 1.84 | 2.2 | 1.83 | 2.15 | 2.15 | +0.32 (+17.49%) | 395,600 |
9 Dec 2021 | USD | 1.8 | 1.89 | 1.68 | 1.83 | 1.83 | +0.02 (+1.10%) | 76,563 |
8 Dec 2021 | USD | 1.79 | 1.97 | 1.79 | 1.81 | 1.81 | +0.045 (+2.55%) | 33,451 |
7 Dec 2021 | USD | 1.84 | 1.92 | 1.76 | 1.765 | 1.765 | -0.075 (-4.08%) | 56,669 |
6 Dec 2021 | USD | 1.95 | 1.95 | 1.76 | 1.84 | 1.84 | -0.14 (-7.07%) | 97,377 |
3 Dec 2021 | USD | 1.57 | 1.98 | 1.52 | 1.98 | 1.98 | +0.36 (+22.22%) | 397,600 |
2 Dec 2021 | USD | 1.67 | 1.69 | 1.58 | 1.62 | 1.62 | -0.08 (-4.71%) | 89,300 |
1 Dec 2021 | USD | 1.59 | 1.7 | 1.57 | 1.7 | 1.7 | +0.13 (+8.28%) | 82,700 |
30 Nov 2021 | USD | 1.6 | 1.62 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 110,700 |
29 Nov 2021 | USD | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 82,400 |
26 Nov 2021 | USD | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 89,800 |
24 Nov 2021 | USD | 1.75 | 1.8 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 61,200 |
23 Nov 2021 | USD | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -0.15 (-7.89%) | 147,900 |