Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 9,400 |
29 Dec 2021 | USD | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 2,700 |
28 Dec 2021 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 2,000 |
27 Dec 2021 | USD | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 5,300 |
23 Dec 2021 | USD | 1.5 | 1.5 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 9,700 |
22 Dec 2021 | USD | 1.3 | 1.41 | 1.3 | 1.41 | 1.41 | +0.16 (+12.80%) | 1,600 |
21 Dec 2021 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
20 Dec 2021 | USD | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.06 (-4.58%) | 11,300 |
17 Dec 2021 | USD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,800 |
16 Dec 2021 | USD | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 6,700 |
15 Dec 2021 | USD | 1.4 | 1.4 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 6,400 |
14 Dec 2021 | USD | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 4,300 |
13 Dec 2021 | USD | 1.45 | 1.46 | 1.34 | 1.34 | 1.34 | -0.12 (-8.22%) | 4,700 |
10 Dec 2021 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.06 (+4.29%) | 900 |
9 Dec 2021 | USD | 1.3505 | 1.4 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 5,753 |
8 Dec 2021 | USD | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 21,700 |
7 Dec 2021 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
6 Dec 2021 | USD | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 1,030 |
3 Dec 2021 | USD | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.08 (-5.63%) | 1,600 |
2 Dec 2021 | USD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.14 (+10.94%) | 400 |
1 Dec 2021 | USD | 1.37 | 1.45 | 1.28 | 1.28 | 1.28 | -0.07 (-5.19%) | 4,900 |
30 Nov 2021 | USD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,500 |
29 Nov 2021 | USD | 1.51 | 1.51 | 1.3 | 1.36 | 1.36 | -0.23 (-14.47%) | 101,800 |
26 Nov 2021 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
24 Nov 2021 | USD | 1.59 | 1.62 | 1.54 | 1.59 | 1.59 | -0.01 (-0.62%) | 14,000 |
23 Nov 2021 | USD | 1.66 | 1.66 | 1.57 | 1.5999 | 1.5999 | -0.06 (-3.62%) | 11,846 |
22 Nov 2021 | USD | 1.72 | 1.7395 | 1.66 | 1.66 | 1.66 | -0.13 (-7.26%) | 17,923 |
19 Nov 2021 | USD | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 900 |
18 Nov 2021 | USD | 1.8 | 1.8 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,200 |
17 Nov 2021 | USD | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 9,100 |