Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.906 | 0.978 | 0.86 | 0.87 | 17.4 | -0.051 (-5.49%) | 345,300 |
28 Dec 2021 | USD | 0.959 | 0.98 | 0.91 | 0.9205 | 18.41 | -0.059 (-6.07%) | 126,595 |
27 Dec 2021 | USD | 0.94 | 1.01 | 0.9201 | 0.98 | 19.6 | +0.06 (+6.52%) | 497,066 |
23 Dec 2021 | USD | 0.941 | 0.941 | 0.91 | 0.92 | 18.4 | 0.0 (0.0%) | 233,600 |
22 Dec 2021 | USD | 0.92 | 0.95 | 0.9 | 0.92 | 18.4 | -0.01 (-1.08%) | 1,237,400 |
21 Dec 2021 | USD | 0.92 | 0.95 | 0.92 | 0.93 | 18.6 | -0.002 (-0.21%) | 324,400 |
20 Dec 2021 | USD | 1.03 | 1.08 | 0.921 | 0.932 | 18.64 | -0.158 (-14.50%) | 314,900 |
17 Dec 2021 | USD | 1.04 | 1.16 | 1.04 | 1.09 | 21.8 | +0.04 (+3.81%) | 389,100 |
16 Dec 2021 | USD | 1.16 | 1.18 | 1.02 | 1.05 | 21 | -0.095 (-8.30%) | 332,700 |
15 Dec 2021 | USD | 1.17 | 1.2 | 1.1 | 1.145 | 22.9 | +0.005 (+0.44%) | 204,100 |
14 Dec 2021 | USD | 1.17 | 1.23 | 1.12 | 1.14 | 22.8 | -0.07 (-5.79%) | 344,200 |
13 Dec 2021 | USD | 1.27 | 1.27 | 1.18 | 1.21 | 24.2 | -0.04 (-3.20%) | 172,000 |
10 Dec 2021 | USD | 1.26 | 1.31 | 1.24 | 1.25 | 25 | -0.02 (-1.57%) | 88,100 |
9 Dec 2021 | USD | 1.27 | 1.38 | 1.252 | 1.27 | 25.4 | -0.03 (-2.31%) | 128,000 |
8 Dec 2021 | USD | 1.27 | 1.34 | 1.26 | 1.3 | 26 | 0.0 (0.0%) | 114,542 |
7 Dec 2021 | USD | 1.23 | 1.33 | 1.23 | 1.3 | 26 | +0.1 (+8.33%) | 172,772 |
6 Dec 2021 | USD | 1.31 | 1.35 | 1.19 | 1.2 | 24 | -0.14 (-10.45%) | 177,357 |
3 Dec 2021 | USD | 1.34 | 1.4 | 1.21 | 1.34 | 26.8 | -0.02 (-1.47%) | 416,900 |
2 Dec 2021 | USD | 1.4 | 1.49 | 1.31 | 1.36 | 27.2 | -0.02 (-1.45%) | 242,900 |
1 Dec 2021 | USD | 1.5 | 1.57 | 1.35 | 1.38 | 27.6 | -0.12 (-8%) | 246,300 |
30 Nov 2021 | USD | 1.59 | 1.65 | 1.5 | 1.5 | 30 | -0.03 (-1.96%) | 488,500 |
29 Nov 2021 | USD | 1.67 | 1.67 | 1.53 | 1.53 | 30.6 | -0.09 (-5.56%) | 202,700 |
26 Nov 2021 | USD | 1.6 | 1.65 | 1.57 | 1.62 | 32.4 | -0.04 (-2.41%) | 109,900 |
24 Nov 2021 | USD | 1.62 | 1.66 | 1.603 | 1.66 | 33.2 | +0.02 (+1.22%) | 107,700 |
23 Nov 2021 | USD | 1.6 | 1.66 | 1.6 | 1.64 | 32.8 | +0.06 (+3.80%) | 209,400 |
22 Nov 2021 | USD | 1.68 | 1.78 | 1.52 | 1.58 | 31.6 | -0.09 (-5.39%) | 353,900 |
19 Nov 2021 | USD | 1.72 | 1.72 | 1.6 | 1.67 | 33.4 | -0.02 (-1.18%) | 396,400 |
18 Nov 2021 | USD | 1.75 | 1.78 | 1.68 | 1.69 | 33.8 | -0.06 (-3.43%) | 337,900 |
17 Nov 2021 | USD | 1.85 | 1.88 | 1.75 | 1.75 | 35 | -0.13 (-6.91%) | 547,800 |
16 Nov 2021 | USD | 2.01 | 2.03 | 1.87 | 1.88 | 37.6 | -0.12 (-6%) | 491,500 |