Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 138,800 |
28 Dec 2021 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.05 (+4.63%) | 600 |
27 Dec 2021 | USD | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 600 |
23 Dec 2021 | USD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 12,400 |
22 Dec 2021 | USD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 345,900 |
21 Dec 2021 | USD | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,700 |
20 Dec 2021 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 3,800 |
17 Dec 2021 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 111,900 |
16 Dec 2021 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 4,200 |
15 Dec 2021 | USD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 51,200 |
14 Dec 2021 | USD | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 58,800 |
13 Dec 2021 | USD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 10,000 |
10 Dec 2021 | USD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 7,300 |
9 Dec 2021 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
8 Dec 2021 | USD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | +0.009 (+0.78%) | 4,663 |
7 Dec 2021 | USD | 1.161 | 1.161 | 1.161 | 1.161 | 1.161 | -0.009 (-0.77%) | 1,000 |
6 Dec 2021 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
3 Dec 2021 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.04 (+3.54%) | 4,500 |
2 Dec 2021 | USD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 31,000 |
1 Dec 2021 | USD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.08 (-6.61%) | 4,000 |
30 Nov 2021 | USD | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | +0.05 (+4.31%) | 30,000 |
29 Nov 2021 | USD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 3,800 |
26 Nov 2021 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 800 |
24 Nov 2021 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 3,300 |
23 Nov 2021 | USD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 25,600 |
22 Nov 2021 | USD | 1.24 | 1.24 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 20,600 |
19 Nov 2021 | USD | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 8,000 |
18 Nov 2021 | USD | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 30,700 |
17 Nov 2021 | USD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 16,300 |
16 Nov 2021 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 7,200 |