Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 1.29 | 1.34 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 27,500 |
25 Jan 2022 | USD | 1.2589 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 45,500 |
24 Jan 2022 | USD | 1.28 | 1.3001 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 34,069 |
21 Jan 2022 | USD | 1.35 | 1.39 | 1.25 | 1.28 | 1.28 | -0.1 (-7.25%) | 93,500 |
20 Jan 2022 | USD | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 11,400 |
19 Jan 2022 | USD | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 30,100 |
18 Jan 2022 | USD | 1.38 | 1.4 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 84,800 |
14 Jan 2022 | USD | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 18,500 |
13 Jan 2022 | USD | 1.42 | 1.46 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 53,900 |
12 Jan 2022 | USD | 1.46 | 1.4707 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 13,608 |
11 Jan 2022 | USD | 1.44 | 1.47 | 1.3945 | 1.47 | 1.47 | +0.03 (+2.08%) | 30,461 |
10 Jan 2022 | USD | 1.43 | 1.531 | 1.35 | 1.44 | 1.44 | 0.0 (0.0%) | 161,925 |
7 Jan 2022 | USD | 1.46 | 1.5 | 1.39 | 1.44 | 1.44 | -0.05 (-3.36%) | 87,700 |
6 Jan 2022 | USD | 1.47 | 1.49 | 1.31 | 1.49 | 1.49 | +0.03 (+2.05%) | 360,000 |
5 Jan 2022 | USD | 1.54 | 1.99 | 1.4 | 1.46 | 1.46 | -0.05 (-3.31%) | 4,301,900 |
4 Jan 2022 | USD | 1.42 | 1.55 | 1.42 | 1.51 | 1.51 | +0.07 (+4.86%) | 117,600 |
3 Jan 2022 | USD | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 50,300 |
31 Dec 2021 | USD | 1.49 | 1.65 | 1.35 | 1.44 | 1.44 | -0.05 (-3.36%) | 551,200 |
30 Dec 2021 | USD | 1.4 | 1.49 | 1.4 | 1.49 | 1.49 | +0.1 (+7.19%) | 14,900 |
29 Dec 2021 | USD | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 30,700 |
28 Dec 2021 | USD | 1.36 | 1.44 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 96,100 |
27 Dec 2021 | USD | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 39,900 |
23 Dec 2021 | USD | 1.39 | 1.39 | 1.26 | 1.38 | 1.38 | +0.06 (+4.55%) | 52,200 |
22 Dec 2021 | USD | 1.29 | 1.39 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 41,000 |
21 Dec 2021 | USD | 1.3 | 1.35 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 41,300 |
20 Dec 2021 | USD | 1.26 | 1.37 | 1.24 | 1.32 | 1.32 | +0.05 (+3.94%) | 50,800 |
17 Dec 2021 | USD | 1.22 | 1.4 | 1.19 | 1.27 | 1.27 | +0.03 (+2.42%) | 112,700 |
16 Dec 2021 | USD | 1.32 | 1.38 | 1.23 | 1.24 | 1.24 | -0.08 (-6.06%) | 87,000 |
15 Dec 2021 | USD | 1.37 | 1.39 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 128,400 |
14 Dec 2021 | USD | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 42,800 |