Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.86 | 1.9 | 1.73 | 1.83 | 18.3 | -0.03 (-1.61%) | 2,320,800 |
4 Jan 2022 | USD | 1.79 | 1.911 | 1.622 | 1.86 | 18.6 | +0.11 (+6.29%) | 3,831,600 |
3 Jan 2022 | USD | 1.55 | 1.78 | 1.5 | 1.75 | 17.5 | +0.29 (+19.86%) | 4,141,800 |
31 Dec 2021 | USD | 1.37 | 1.55 | 1.37 | 1.46 | 14.6 | +0.08 (+5.80%) | 1,084,400 |
30 Dec 2021 | USD | 1.24 | 1.5 | 1.24 | 1.38 | 13.8 | +0.08 (+6.15%) | 1,522,600 |
29 Dec 2021 | USD | 1.37 | 1.37 | 1.23 | 1.3 | 13 | -0.06 (-4.41%) | 1,305,900 |
28 Dec 2021 | USD | 1.36 | 1.42 | 1.311 | 1.36 | 13.6 | -0.02 (-1.45%) | 1,336,600 |
27 Dec 2021 | USD | 1.58 | 1.58 | 1.37 | 1.38 | 13.8 | -0.18 (-11.54%) | 1,855,800 |
23 Dec 2021 | USD | 1.52 | 1.6 | 1.495 | 1.56 | 15.6 | +0.02 (+1.30%) | 862,700 |
22 Dec 2021 | USD | 1.56 | 1.56 | 1.46 | 1.54 | 15.4 | +0.01 (+0.65%) | 661,500 |
21 Dec 2021 | USD | 1.54 | 1.58 | 1.48 | 1.53 | 15.3 | +0.01 (+0.66%) | 720,400 |
20 Dec 2021 | USD | 1.6 | 1.6 | 1.48 | 1.52 | 15.2 | -0.08 (-5%) | 1,101,500 |
17 Dec 2021 | USD | 1.53 | 1.65 | 1.43 | 1.6 | 16 | +0.06 (+3.90%) | 1,167,300 |
16 Dec 2021 | USD | 1.76 | 1.76 | 1.52 | 1.54 | 15.4 | -0.22 (-12.50%) | 1,211,900 |
15 Dec 2021 | USD | 1.62 | 1.76 | 1.55 | 1.76 | 17.6 | +0.18 (+11.39%) | 699,000 |
14 Dec 2021 | USD | 1.63 | 1.73 | 1.545 | 1.58 | 15.8 | -0.14 (-8.14%) | 904,600 |
13 Dec 2021 | USD | 1.75 | 1.768 | 1.66 | 1.72 | 17.2 | -0.03 (-1.71%) | 658,600 |
10 Dec 2021 | USD | 1.9 | 1.906 | 1.725 | 1.75 | 17.5 | -0.13 (-6.91%) | 506,000 |
9 Dec 2021 | USD | 1.981 | 2 | 1.82 | 1.88 | 18.8 | -0.07 (-3.59%) | 747,100 |
8 Dec 2021 | USD | 1.84 | 1.96 | 1.8 | 1.95 | 19.5 | +0.07 (+3.72%) | 684,737 |
7 Dec 2021 | USD | 1.7608 | 1.89 | 1.68 | 1.88 | 18.8 | +0.19 (+11.24%) | 783,814 |
6 Dec 2021 | USD | 1.74 | 1.74 | 1.54 | 1.69 | 16.9 | -0.05 (-2.87%) | 1,024,635 |
3 Dec 2021 | USD | 1.96 | 1.96 | 1.7 | 1.74 | 17.4 | -0.15 (-7.94%) | 851,300 |
2 Dec 2021 | USD | 2.026 | 2.026 | 1.816 | 1.89 | 18.9 | -0.04 (-2.07%) | 844,900 |
1 Dec 2021 | USD | 2.24 | 2.24 | 1.9 | 1.93 | 19.3 | -0.27 (-12.27%) | 964,500 |
30 Nov 2021 | USD | 2.11 | 2.2 | 2.02 | 2.2 | 22 | +0.12 (+5.77%) | 1,275,788 |
29 Nov 2021 | USD | 2.32 | 2.325 | 2.07 | 2.08 | 20.8 | -0.13 (-5.88%) | 858,180 |
26 Nov 2021 | USD | 2.32 | 2.36 | 2.2 | 2.21 | 22.1 | -0.11 (-4.74%) | 624,400 |
24 Nov 2021 | USD | 2.27 | 2.386 | 2.26 | 2.32 | 23.2 | -0.03 (-1.28%) | 834,800 |
23 Nov 2021 | USD | 2.48 | 2.48 | 2.29 | 2.35 | 23.5 | -0.11 (-4.47%) | 560,000 |