Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2022 | USD | 1.384 | 1.4172 | 1.3682 | 1.3908 | 1.3908 | +0.007 (+0.50%) | 6,978,531 |
14 Jan 2022 | USD | 1.3668 | 1.4079 | 1.3204 | 1.3839 | 1.3839 | +0.018 (+1.28%) | 11,872,880 |
13 Jan 2022 | USD | 1.4336 | 1.5022 | 1.3664 | 1.3664 | 1.3664 | -0.068 (-4.71%) | 10,231,099 |
12 Jan 2022 | USD | 1.3524 | 1.462 | 1.34 | 1.4339 | 1.4339 | +0.082 (+6.05%) | 12,489,441 |
11 Jan 2022 | USD | 1.3413 | 1.3868 | 1.3271 | 1.3521 | 1.3521 | +0.011 (+0.80%) | 9,833,107 |
10 Jan 2022 | USD | 1.4551 | 1.4621 | 1.2997 | 1.3414 | 1.3414 | -0.114 (-7.84%) | 17,094,050 |
9 Jan 2022 | USD | 1.4516 | 1.5234 | 1.4404 | 1.4555 | 1.4555 | +0.004 (+0.27%) | 7,642,943 |
8 Jan 2022 | USD | 1.5468 | 1.5873 | 1.412 | 1.4516 | 1.4516 | -0.095 (-6.16%) | 8,846,519 |
7 Jan 2022 | USD | 1.6477 | 1.6495 | 1.4768 | 1.5469 | 1.5469 | -0.101 (-6.13%) | 16,479,665 |
6 Jan 2022 | USD | 1.5706 | 1.6761 | 1.5046 | 1.6479 | 1.6479 | +0.077 (+4.94%) | 14,471,911 |
5 Jan 2022 | USD | 1.6485 | 1.6883 | 1.5021 | 1.5704 | 1.5704 | -0.079 (-4.77%) | 12,923,066 |
4 Jan 2022 | USD | 1.7221 | 1.7412 | 1.6461 | 1.6491 | 1.6491 | -0.074 (-4.32%) | 10,235,631 |
3 Jan 2022 | USD | 1.8388 | 1.848 | 1.6796 | 1.7236 | 1.7236 | -0.115 (-6.25%) | 14,165,864 |
2 Jan 2022 | USD | 1.7038 | 1.9175 | 1.6842 | 1.8385 | 1.8385 | +0.134 (+7.85%) | 19,947,519 |
1 Jan 2022 | USD | 1.6294 | 1.7211 | 1.6269 | 1.7047 | 1.7047 | +0.075 (+4.61%) | 9,264,066 |
31 Dec 2021 | USD | 1.682 | 1.7628 | 1.597 | 1.6295 | 1.6295 | -0.054 (-3.22%) | 12,272,324 |
30 Dec 2021 | USD | 1.6807 | 1.7637 | 1.6529 | 1.6837 | 1.6837 | +0.003 (+0.18%) | 10,966,211 |
29 Dec 2021 | USD | 1.7703 | 1.8076 | 1.6545 | 1.6806 | 1.6806 | -0.093 (-5.23%) | 14,575,944 |
28 Dec 2021 | USD | 2.0139 | 2.0139 | 1.7236 | 1.7734 | 1.7734 | -0.241 (-11.96%) | 31,357,948 |
27 Dec 2021 | USD | 2.2259 | 2.3915 | 2.0056 | 2.0144 | 2.0144 | -0.21 (-9.44%) | 38,012,997 |
26 Dec 2021 | USD | 1.9302 | 2.3046 | 1.8606 | 2.2244 | 2.2244 | +0.288 (+14.90%) | 82,305,267 |
25 Dec 2021 | USD | 1.6949 | 1.9809 | 1.6831 | 1.936 | 1.936 | +0.243 (+14.35%) | 32,536,375 |
24 Dec 2021 | USD | 1.7469 | 1.8354 | 1.6689 | 1.693 | 1.693 | -0.063 (-3.57%) | 17,591,722 |
23 Dec 2021 | USD | 1.596 | 1.792 | 1.5915 | 1.7557 | 1.7557 | +0.157 (+9.81%) | 15,892,010 |
22 Dec 2021 | USD | 1.6324 | 1.6512 | 1.5731 | 1.5989 | 1.5989 | -0.028 (-1.70%) | 7,668,473 |
21 Dec 2021 | USD | 1.5086 | 1.6453 | 1.4972 | 1.6266 | 1.6266 | +0.117 (+7.73%) | 8,431,072 |
20 Dec 2021 | USD | 1.5494 | 1.5671 | 1.4147 | 1.5099 | 1.5099 | -0.028 (-1.80%) | 9,991,118 |
19 Dec 2021 | USD | 1.5683 | 1.5981 | 1.5215 | 1.5376 | 1.5376 | -0.031 (-1.96%) | 8,419,122 |
18 Dec 2021 | USD | 1.6252 | 1.6843 | 1.5529 | 1.5683 | 1.5683 | -0.043 (-2.64%) | 10,486,833 |
17 Dec 2021 | USD | 1.5479 | 1.7707 | 1.5467 | 1.6108 | 1.6108 | +0.059 (+3.78%) | 28,941,208 |