Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.97 | 2 | 1.875 | 1.93 | 1.93 | -0.13 (-6.31%) | 14,200 |
28 Dec 2021 | USD | 2 | 2.08 | 1.95 | 2.06 | 2.06 | +0.02 (+0.98%) | 12,500 |
27 Dec 2021 | USD | 2.04 | 2.098 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 26,000 |
23 Dec 2021 | USD | 2.034 | 2.09 | 1.96 | 2.04 | 2.04 | +0.02 (+0.99%) | 12,800 |
22 Dec 2021 | USD | 1.83 | 2.1 | 1.83 | 2.02 | 2.02 | +0.18 (+9.78%) | 45,100 |
21 Dec 2021 | USD | 1.807 | 1.95 | 1.807 | 1.84 | 1.84 | +0.03 (+1.66%) | 36,600 |
20 Dec 2021 | USD | 1.78 | 1.9 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 42,700 |
17 Dec 2021 | USD | 1.9 | 1.9 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 39,900 |
16 Dec 2021 | USD | 1.92 | 1.95 | 1.875 | 1.88 | 1.88 | -0.01 (-0.53%) | 49,400 |
15 Dec 2021 | USD | 1.91 | 2.01 | 1.8 | 1.89 | 1.89 | -0.015 (-0.79%) | 146,100 |
14 Dec 2021 | USD | 1.903 | 1.915 | 1.835 | 1.905 | 1.905 | -0.015 (-0.78%) | 51,200 |
13 Dec 2021 | USD | 2.03 | 2.04 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 32,400 |
10 Dec 2021 | USD | 1.91 | 1.98 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 27,000 |
9 Dec 2021 | USD | 2 | 2.03 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 24,200 |
8 Dec 2021 | USD | 1.96 | 2.05 | 1.92 | 2.02 | 2.02 | +0.04 (+2.02%) | 45,589 |
7 Dec 2021 | USD | 2.05 | 2.05 | 1.94 | 1.98 | 1.98 | -0.01 (-0.50%) | 40,601 |
6 Dec 2021 | USD | 2.0467 | 2.06 | 1.96 | 1.99 | 1.99 | -0.09 (-4.33%) | 45,479 |
3 Dec 2021 | USD | 2.063 | 2.09 | 2.03 | 2.08 | 2.08 | -0.07 (-3.26%) | 31,500 |
2 Dec 2021 | USD | 1.73 | 2.193 | 1.73 | 2.15 | 2.15 | -0.07 (-3.15%) | 26,100 |
1 Dec 2021 | USD | 2.275 | 2.31 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 12,900 |
30 Nov 2021 | USD | 2.31 | 2.34 | 2.22 | 2.24 | 2.24 | -0.07 (-3.03%) | 42,700 |
29 Nov 2021 | USD | 2.36 | 2.445 | 2.22 | 2.31 | 2.31 | -0.07 (-2.94%) | 38,300 |
26 Nov 2021 | USD | 2.48 | 2.48 | 2.334 | 2.38 | 2.38 | -0.08 (-3.25%) | 45,100 |
24 Nov 2021 | USD | 2.46 | 2.46 | 2.401 | 2.46 | 2.46 | 0.0 (0.0%) | 9,800 |
23 Nov 2021 | USD | 2.52 | 2.59 | 2.41 | 2.46 | 2.46 | -0.13 (-5.02%) | 4,500 |
22 Nov 2021 | USD | 2.55 | 2.59 | 2.42 | 2.59 | 2.59 | +0.09 (+3.60%) | 20,400 |
19 Nov 2021 | USD | 2.57 | 2.57 | 2.45 | 2.5 | 2.5 | -0.08 (-3.10%) | 16,000 |
18 Nov 2021 | USD | 2.62 | 2.64 | 2.501 | 2.58 | 2.58 | -0.01 (-0.39%) | 15,400 |
17 Nov 2021 | USD | 2.63 | 2.75 | 2.556 | 2.59 | 2.59 | 0.0 (0.0%) | 28,900 |
16 Nov 2021 | USD | 2.8 | 2.8 | 2.59 | 2.59 | 2.59 | -0.374 (-12.62%) | 67,300 |