Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.3 | 1.3 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 82,200 |
4 Jan 2022 | USD | 1.39 | 1.4 | 1.14 | 1.3 | 1.3 | -0.05 (-3.70%) | 52,000 |
3 Jan 2022 | USD | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 39,000 |
31 Dec 2021 | USD | 1.3 | 1.36 | 1.2 | 1.35 | 1.35 | +0.05 (+3.85%) | 51,600 |
30 Dec 2021 | USD | 1.28 | 1.37 | 1.07 | 1.3 | 1.3 | 0.0 (0.0%) | 61,400 |
29 Dec 2021 | USD | 1.29 | 1.41 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 127,100 |
28 Dec 2021 | USD | 1.38 | 1.42 | 1.27 | 1.28 | 1.28 | -0.1 (-7.25%) | 93,900 |
27 Dec 2021 | USD | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 12,900 |
23 Dec 2021 | USD | 1.4 | 1.47 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 21,400 |
22 Dec 2021 | USD | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -0.08 (-5.48%) | 20,700 |
21 Dec 2021 | USD | 1.35 | 1.49 | 1.35 | 1.46 | 1.46 | +0.13 (+9.77%) | 58,500 |
20 Dec 2021 | USD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 6,300 |
17 Dec 2021 | USD | 1.34 | 1.44 | 1.32 | 1.37 | 1.37 | +0.01 (+0.74%) | 27,900 |
16 Dec 2021 | USD | 1.39 | 1.43 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 80,000 |
15 Dec 2021 | USD | 1.25 | 1.4 | 1.25 | 1.39 | 1.39 | +0.13 (+10.32%) | 109,200 |
14 Dec 2021 | USD | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 13,100 |
13 Dec 2021 | USD | 1.4 | 1.4 | 1.26 | 1.31 | 1.31 | -0.09 (-6.43%) | 58,300 |
10 Dec 2021 | USD | 1.4 | 1.44 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 294,900 |
9 Dec 2021 | USD | 1.48 | 1.5 | 1.35 | 1.41 | 1.41 | -0.06 (-4.08%) | 175,400 |
8 Dec 2021 | USD | 1.6 | 1.64 | 1.38 | 1.47 | 1.47 | -0.29 (-16.48%) | 331,386 |
7 Dec 2021 | USD | 1.7 | 1.81 | 1.69 | 1.76 | 1.76 | +0.02 (+1.15%) | 21,698 |
6 Dec 2021 | USD | 1.7 | 1.81 | 1.66 | 1.74 | 1.74 | -0.04 (-2.25%) | 12,700 |
3 Dec 2021 | USD | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 14,200 |
2 Dec 2021 | USD | 1.81 | 1.9 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 33,900 |
1 Dec 2021 | USD | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 10,000 |
30 Nov 2021 | USD | 1.88 | 1.93 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 22,300 |
29 Nov 2021 | USD | 1.9 | 1.9 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 14,900 |
26 Nov 2021 | USD | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,200 |
24 Nov 2021 | USD | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 2,200 |
23 Nov 2021 | USD | 1.81 | 1.9 | 1.81 | 1.9 | 1.9 | +0.04 (+2.15%) | 72,700 |