Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.39 | 1.45 | 1.37 | 1.38 | 4.14 | +0.01 (+0.73%) | 49,700 |
29 Dec 2021 | USD | 1.4 | 1.42 | 1.32 | 1.37 | 4.11 | -0.05 (-3.52%) | 152,400 |
28 Dec 2021 | USD | 1.43 | 1.48 | 1.4 | 1.42 | 4.26 | -0.01 (-0.70%) | 54,700 |
27 Dec 2021 | USD | 1.44 | 1.49 | 1.43 | 1.43 | 4.29 | -0.03 (-2.05%) | 54,600 |
23 Dec 2021 | USD | 1.47 | 1.51 | 1.45 | 1.46 | 4.38 | 0.0 (0.0%) | 53,700 |
22 Dec 2021 | USD | 1.49 | 1.53 | 1.45 | 1.46 | 4.38 | -0.05 (-3.31%) | 72,600 |
21 Dec 2021 | USD | 1.47 | 1.53 | 1.46 | 1.51 | 4.53 | +0.06 (+4.14%) | 78,000 |
20 Dec 2021 | USD | 1.36 | 1.5 | 1.36 | 1.45 | 4.35 | +0.04 (+2.84%) | 78,400 |
17 Dec 2021 | USD | 1.4 | 1.48 | 1.35 | 1.41 | 4.23 | -0.02 (-1.40%) | 104,100 |
16 Dec 2021 | USD | 1.5 | 1.54 | 1.43 | 1.43 | 4.29 | -0.03 (-2.05%) | 82,300 |
15 Dec 2021 | USD | 1.5 | 1.5 | 1.45 | 1.46 | 4.38 | -0.04 (-2.67%) | 47,400 |
14 Dec 2021 | USD | 1.53 | 1.58 | 1.5 | 1.5 | 4.5 | -0.05 (-3.23%) | 58,500 |
13 Dec 2021 | USD | 1.57 | 1.58 | 1.5 | 1.55 | 4.65 | -0.03 (-1.90%) | 111,000 |
10 Dec 2021 | USD | 1.63 | 1.65 | 1.56 | 1.58 | 4.74 | -0.05 (-3.07%) | 48,200 |
9 Dec 2021 | USD | 1.62 | 1.71 | 1.6 | 1.63 | 4.89 | -0.03 (-1.81%) | 257,800 |
8 Dec 2021 | USD | 1.56 | 1.72 | 1.56 | 1.66 | 4.98 | +0.07 (+4.40%) | 747,911 |
7 Dec 2021 | USD | 1.56 | 1.66 | 1.512 | 1.59 | 4.77 | +0.08 (+5.30%) | 190,984 |
6 Dec 2021 | USD | 1.47 | 1.54 | 1.43 | 1.51 | 4.53 | +0.05 (+3.42%) | 123,698 |
3 Dec 2021 | USD | 1.6 | 1.62 | 1.46 | 1.46 | 4.38 | -0.16 (-9.88%) | 918,300 |
2 Dec 2021 | USD | 1.64 | 1.72 | 1.56 | 1.62 | 4.86 | +0.01 (+0.62%) | 1,533,200 |
1 Dec 2021 | USD | 1.71 | 1.79 | 1.57 | 1.61 | 4.83 | -0.08 (-4.73%) | 380,700 |
30 Nov 2021 | USD | 1.73 | 1.83 | 1.67 | 1.69 | 5.07 | -0.06 (-3.43%) | 608,600 |
29 Nov 2021 | USD | 1.82 | 1.84 | 1.7 | 1.75 | 5.25 | -0.05 (-2.78%) | 281,400 |
26 Nov 2021 | USD | 1.85 | 1.9 | 1.8 | 1.8 | 5.4 | -0.12 (-6.25%) | 143,200 |
24 Nov 2021 | USD | 1.87 | 1.94 | 1.81 | 1.92 | 5.76 | +0.03 (+1.59%) | 158,500 |
23 Nov 2021 | USD | 1.78 | 2.11 | 1.76 | 1.89 | 5.67 | +0.04 (+2.16%) | 1,058,900 |
22 Nov 2021 | USD | 1.97 | 2.01 | 1.8 | 1.85 | 5.55 | -0.17 (-8.42%) | 596,600 |
19 Nov 2021 | USD | 1.9 | 2.18 | 1.87 | 2.02 | 6.06 | +0.19 (+10.38%) | 1,351,800 |
18 Nov 2021 | USD | 2.12 | 2.19 | 1.74 | 1.83 | 5.49 | -0.38 (-17.19%) | 1,529,900 |
17 Nov 2021 | USD | 2.46 | 2.47 | 2.03 | 2.21 | 6.63 | -0.24 (-9.80%) | 1,822,700 |