Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.51 | 1.51 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 67,500 |
20 Dec 2021 | USD | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 63,400 |
17 Dec 2021 | USD | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | -0.02 (-1.36%) | 53,800 |
16 Dec 2021 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 14,000 |
15 Dec 2021 | USD | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 39,800 |
14 Dec 2021 | USD | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 38,000 |
13 Dec 2021 | USD | 1.56 | 1.56 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 44,300 |
10 Dec 2021 | USD | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 59,300 |
9 Dec 2021 | USD | 1.6 | 1.6 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 162,300 |
8 Dec 2021 | USD | 1.58 | 1.599 | 1.568 | 1.59 | 1.59 | +0.05 (+3.25%) | 27,344 |
7 Dec 2021 | USD | 1.5 | 1.57 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 95,659 |
6 Dec 2021 | USD | 1.478 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 53,994 |
3 Dec 2021 | USD | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 57,600 |
2 Dec 2021 | USD | 1.43 | 1.5 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 88,800 |
1 Dec 2021 | USD | 1.5 | 1.52 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 58,700 |
30 Nov 2021 | USD | 1.47 | 1.56 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 60,800 |
29 Nov 2021 | USD | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 109,000 |
26 Nov 2021 | USD | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -0.17 (-10.49%) | 244,400 |
24 Nov 2021 | USD | 1.58 | 1.62 | 1.54 | 1.62 | 1.62 | +0.03 (+1.89%) | 22,700 |
23 Nov 2021 | USD | 1.6 | 1.6 | 1.48 | 1.59 | 1.59 | +0.08 (+5.30%) | 353,200 |
22 Nov 2021 | USD | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 66,600 |
19 Nov 2021 | USD | 1.52 | 1.56 | 1.48 | 1.51 | 1.51 | -0.04 (-2.58%) | 70,800 |
18 Nov 2021 | USD | 1.58 | 1.65 | 1.53 | 1.55 | 1.55 | -0.1 (-6.06%) | 306,000 |
17 Nov 2021 | USD | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.08 (-4.62%) | 68,600 |
16 Nov 2021 | USD | 1.81 | 1.81 | 1.69 | 1.73 | 1.73 | +0.08 (+4.85%) | 187,200 |
15 Nov 2021 | USD | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 13,100 |
12 Nov 2021 | USD | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 35,400 |
11 Nov 2021 | USD | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 54,100 |
10 Nov 2021 | USD | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 54,600 |
9 Nov 2021 | USD | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 356,400 |