Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 2.15 | 2.189 | 2.07 | 2.15 | 19.35 | 0.0 (0.0%) | 27,300 |
3 Jan 2022 | USD | 2.1 | 2.18 | 1.959 | 2.15 | 19.35 | +0.1 (+4.88%) | 54,600 |
31 Dec 2021 | USD | 1.99 | 2.08 | 1.94 | 2.05 | 18.45 | +0.02 (+0.99%) | 36,100 |
30 Dec 2021 | USD | 2.08 | 2.12 | 1.975 | 2.03 | 18.27 | +0.1 (+5.18%) | 94,600 |
29 Dec 2021 | USD | 1.955 | 2.08 | 1.92 | 1.93 | 17.37 | +0.13 (+7.22%) | 217,500 |
28 Dec 2021 | USD | 1.87 | 1.98 | 1.73 | 1.8 | 16.2 | -0.05 (-2.70%) | 77,600 |
27 Dec 2021 | USD | 1.96 | 2.07 | 1.8 | 1.85 | 16.65 | -0.15 (-7.50%) | 66,100 |
23 Dec 2021 | USD | 2 | 2.07 | 1.88 | 2 | 18 | +0.02 (+1.01%) | 38,200 |
22 Dec 2021 | USD | 1.914 | 2.01 | 1.87 | 1.98 | 17.82 | +0.02 (+1.02%) | 20,700 |
21 Dec 2021 | USD | 2 | 2.06 | 1.95 | 1.96 | 17.64 | +0.02 (+1.03%) | 51,400 |
20 Dec 2021 | USD | 2.01 | 2.03 | 1.85 | 1.94 | 17.46 | -0.05 (-2.51%) | 61,700 |
17 Dec 2021 | USD | 1.85 | 2 | 1.806 | 1.99 | 17.91 | +0.12 (+6.42%) | 59,800 |
16 Dec 2021 | USD | 2.18 | 2.18 | 1.82 | 1.87 | 16.83 | -0.03 (-1.58%) | 102,400 |
15 Dec 2021 | USD | 1.96 | 2 | 1.75 | 1.9 | 17.1 | 0.0 (0.0%) | 58,400 |
14 Dec 2021 | USD | 2.13 | 2.14 | 1.85 | 1.9 | 17.1 | -0.17 (-8.21%) | 40,300 |
13 Dec 2021 | USD | 2.21 | 2.25 | 2.03 | 2.07 | 18.63 | -0.13 (-5.91%) | 77,200 |
10 Dec 2021 | USD | 2.37 | 2.48 | 2.18 | 2.2 | 19.8 | -0.15 (-6.38%) | 160,800 |
9 Dec 2021 | USD | 2.31 | 2.61 | 2.31 | 2.35 | 21.15 | +0.07 (+3.07%) | 464,200 |
8 Dec 2021 | USD | 2.12 | 2.38 | 2.05 | 2.28 | 20.52 | +0.13 (+6.05%) | 104,744 |
7 Dec 2021 | USD | 1.9801 | 2.25 | 1.9409 | 2.15 | 19.35 | +0.26 (+13.76%) | 128,757 |
6 Dec 2021 | USD | 1.95 | 1.96 | 1.78 | 1.89 | 17.01 | -0.1 (-5.03%) | 80,620 |
3 Dec 2021 | USD | 2.02 | 2.07 | 1.806 | 1.99 | 17.91 | -0.09 (-4.33%) | 138,600 |
2 Dec 2021 | USD | 2.205 | 2.239 | 2.04 | 2.08 | 18.72 | -0.14 (-6.31%) | 42,100 |
1 Dec 2021 | USD | 2.442 | 2.442 | 2.2 | 2.22 | 19.98 | -0.11 (-4.72%) | 83,800 |
30 Nov 2021 | USD | 2.42 | 2.42 | 2.12 | 2.33 | 20.97 | -0.04 (-1.69%) | 98,200 |
29 Nov 2021 | USD | 2.43 | 2.43 | 2.23 | 2.37 | 21.33 | +0.01 (+0.42%) | 83,800 |
26 Nov 2021 | USD | 2.4 | 2.435 | 2.36 | 2.36 | 21.24 | -0.08 (-3.28%) | 37,100 |
24 Nov 2021 | USD | 2.42 | 2.49 | 2.35 | 2.44 | 21.96 | +0.02 (+0.83%) | 75,200 |
23 Nov 2021 | USD | 2.51 | 2.59 | 2.41 | 2.42 | 21.78 | -0.22 (-8.33%) | 63,500 |
22 Nov 2021 | USD | 2.7 | 2.7 | 2.44 | 2.64 | 23.76 | -0.01 (-0.38%) | 78,400 |