Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | USD | 1.01 | 1.01 | 0.84 | 0.96 | 0.96 | -0.05 (-4.95%) | 77,700 |
20 Jan 2022 | USD | 1.1 | 1.1 | 0.99 | 1.01 | 1.01 | -0.09 (-8.18%) | 99,600 |
19 Jan 2022 | USD | 1.07 | 1.14 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 35,200 |
18 Jan 2022 | USD | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 9,200 |
14 Jan 2022 | USD | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 24,500 |
13 Jan 2022 | USD | 1.25 | 1.25 | 1.08 | 1.13 | 1.13 | -0.1 (-8.13%) | 23,800 |
12 Jan 2022 | USD | 1.23 | 1.27 | 1.17 | 1.23 | 1.23 | -0.02 (-1.60%) | 24,800 |
11 Jan 2022 | USD | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 5,000 |
10 Jan 2022 | USD | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 26,900 |
7 Jan 2022 | USD | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 12,800 |
6 Jan 2022 | USD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | +0.03 (+2.52%) | 11,800 |
5 Jan 2022 | USD | 1.13 | 1.24 | 1.13 | 1.19 | 1.19 | 0.0 (0.0%) | 26,600 |
4 Jan 2022 | USD | 1.25 | 1.36 | 1.19 | 1.19 | 1.19 | +0.02 (+1.71%) | 59,500 |
3 Jan 2022 | USD | 1.13 | 1.21 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 37,100 |
31 Dec 2021 | USD | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | +0.09 (+8.74%) | 46,200 |
30 Dec 2021 | USD | 1 | 1.04 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 86,600 |
29 Dec 2021 | USD | 1.04 | 1.07 | 0.93 | 0.98 | 0.98 | -0.04 (-3.92%) | 70,300 |
28 Dec 2021 | USD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 40,700 |
27 Dec 2021 | USD | 1.09 | 1.09 | 1 | 1.03 | 1.03 | -0.07 (-6.36%) | 89,200 |
23 Dec 2021 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 16,100 |
22 Dec 2021 | USD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 61,800 |
21 Dec 2021 | USD | 1.06 | 1.15 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 27,700 |
20 Dec 2021 | USD | 1.02 | 1.1 | 1.01 | 1.09 | 1.09 | 0.0 (0.0%) | 68,800 |
17 Dec 2021 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 17,400 |
16 Dec 2021 | USD | 1.1 | 1.16 | 1.07 | 1.11 | 1.11 | +0.04 (+3.74%) | 57,200 |
15 Dec 2021 | USD | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | +0.02 (+1.90%) | 23,300 |
14 Dec 2021 | USD | 1.15 | 1.15 | 1 | 1.05 | 1.05 | -0.07 (-6.25%) | 41,400 |
13 Dec 2021 | USD | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 34,300 |
10 Dec 2021 | USD | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 14,300 |
9 Dec 2021 | USD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 11,400 |