Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.95 | 1.98 | 1.9 | 1.92 | 41,471.9992 | -0.06 (-3.03%) | 3,900 |
4 Jan 2022 | USD | 1.91 | 1.98 | 1.91 | 1.98 | 42,767.9991 | +0.06 (+3.13%) | 24,800 |
3 Jan 2022 | USD | 2.028 | 2.028 | 1.89 | 1.92 | 41,471.9992 | -0.02 (-1.03%) | 20,600 |
31 Dec 2021 | USD | 1.91 | 1.961 | 1.91 | 1.94 | 41,903.9992 | +0.01 (+0.52%) | 11,800 |
30 Dec 2021 | USD | 1.825 | 1.965 | 1.825 | 1.93 | 41,687.9992 | +0.08 (+4.32%) | 52,700 |
29 Dec 2021 | USD | 1.877 | 2.033 | 1.81 | 1.85 | 39,959.9992 | -0.11 (-5.61%) | 20,200 |
28 Dec 2021 | USD | 1.964 | 1.965 | 1.915 | 1.96 | 42,335.9992 | -0.07 (-3.45%) | 20,800 |
27 Dec 2021 | USD | 2 | 2.1 | 1.981 | 2.03 | 43,847.9991 | +0.03 (+1.50%) | 61,400 |
23 Dec 2021 | USD | 1.965 | 2 | 1.85 | 2 | 43,199.9991 | +0.08 (+4.17%) | 14,700 |
22 Dec 2021 | USD | 1.8 | 1.92 | 1.79 | 1.92 | 41,471.9992 | +0.12 (+6.67%) | 25,300 |
21 Dec 2021 | USD | 1.79 | 1.9 | 1.79 | 1.8 | 38,879.9992 | 0.0 (0.0%) | 72,100 |
20 Dec 2021 | USD | 1.81 | 1.815 | 1.75 | 1.8 | 38,879.9992 | 0.0 (0.0%) | 25,900 |
17 Dec 2021 | USD | 1.8 | 1.8 | 1.739 | 1.8 | 38,879.9992 | 0.0 (0.0%) | 10,600 |
16 Dec 2021 | USD | 1.8 | 1.82 | 1.77 | 1.8 | 38,879.9992 | +0.01 (+0.56%) | 32,900 |
15 Dec 2021 | USD | 1.86 | 1.86 | 1.77 | 1.79 | 38,663.9992 | -0.09 (-4.79%) | 63,000 |
14 Dec 2021 | USD | 1.85 | 1.98 | 1.85 | 1.88 | 40,607.9992 | +0.03 (+1.62%) | 21,800 |
13 Dec 2021 | USD | 1.99 | 1.99 | 1.82 | 1.85 | 39,959.9992 | -0.04 (-2.12%) | 26,100 |
10 Dec 2021 | USD | 1.934 | 1.94 | 1.845 | 1.89 | 40,823.9992 | -0.02 (-1.05%) | 27,200 |
9 Dec 2021 | USD | 2.07 | 2.08 | 1.91 | 1.91 | 41,255.9992 | -0.16 (-7.73%) | 24,300 |
8 Dec 2021 | USD | 1.965 | 2.0999 | 1.965 | 2.07 | 44,711.9991 | +0.09 (+4.55%) | 5,650 |
7 Dec 2021 | USD | 1.98 | 2.0491 | 1.98 | 1.98 | 42,767.9991 | -0.02 (-1%) | 29,733 |
6 Dec 2021 | USD | 1.99 | 2.15 | 1.9001 | 2 | 43,199.9991 | 0.0 (0.0%) | 172,107 |
3 Dec 2021 | USD | 2 | 2.02 | 1.9 | 2 | 43,199.9991 | +0.11 (+5.82%) | 39,600 |
2 Dec 2021 | USD | 1.92 | 1.97 | 1.819 | 1.89 | 40,823.9992 | -0.08 (-4.06%) | 60,700 |
1 Dec 2021 | USD | 2.1 | 2.14 | 1.96 | 1.97 | 42,551.9991 | -0.12 (-5.74%) | 55,700 |
30 Nov 2021 | USD | 2.1 | 2.15 | 2.02 | 2.09 | 45,143.9991 | -0.13 (-5.86%) | 127,600 |
29 Nov 2021 | USD | 2.38 | 2.4 | 2.15 | 2.22 | 47,951.999 | -0.17 (-7.11%) | 76,700 |
26 Nov 2021 | USD | 2.37 | 2.412 | 2.35 | 2.39 | 51,623.999 | -0.06 (-2.45%) | 67,300 |
24 Nov 2021 | USD | 2.28 | 2.45 | 2.28 | 2.45 | 52,919.9989 | +0.17 (+7.46%) | 50,500 |
23 Nov 2021 | USD | 2.39 | 2.394 | 2.27 | 2.28 | 49,247.999 | -0.13 (-5.39%) | 20,700 |