Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.025 (-1.90%) | 2,000 |
4 Jan 2022 | USD | 1.29 | 1.315 | 1.29 | 1.315 | 1.315 | +0.015 (+1.15%) | 3,100 |
3 Jan 2022 | USD | 1.304 | 1.31 | 1.291 | 1.3 | 1.3 | -0.005 (-0.38%) | 29,500 |
31 Dec 2021 | USD | 1.287 | 1.31 | 1.287 | 1.305 | 1.305 | +0.005 (+0.38%) | 11,700 |
30 Dec 2021 | USD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 18,000 |
29 Dec 2021 | USD | 1.29 | 1.297 | 1.28 | 1.29 | 1.29 | +0.015 (+1.18%) | 13,000 |
28 Dec 2021 | USD | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | -0.005 (-0.39%) | 300 |
27 Dec 2021 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 25,000 |
23 Dec 2021 | USD | 1.3 | 1.302 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 40,200 |
22 Dec 2021 | USD | 1.31 | 1.323 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 39,700 |
21 Dec 2021 | USD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 64,800 |
20 Dec 2021 | USD | 1.18 | 1.34 | 1.15 | 1.28 | 1.28 | +0.27 (+26.73%) | 507,100 |
17 Dec 2021 | USD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 19,900 |
16 Dec 2021 | USD | 1.008 | 1.02 | 1.007 | 1.02 | 1.02 | +0.021 (+2.10%) | 10,000 |
15 Dec 2021 | USD | 0.99 | 1 | 0.973 | 0.999 | 0.999 | -0.011 (-1.09%) | 29,200 |
14 Dec 2021 | USD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 10,500 |
13 Dec 2021 | USD | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 0.0 (0.0%) | 71,900 |
10 Dec 2021 | USD | 1.047 | 1.047 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 5,900 |
9 Dec 2021 | USD | 1.073 | 1.073 | 1.06 | 1.06 | 1.06 | +0.03 (+2.91%) | 10,200 |
8 Dec 2021 | USD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.004 (+0.39%) | 2,600 |
7 Dec 2021 | USD | 1.025 | 1.026 | 1.02 | 1.026 | 1.026 | +0.016 (+1.58%) | 1,073 |
6 Dec 2021 | USD | 1 | 1.02 | 0.9945 | 1.01 | 1.01 | 0.0 (0.0%) | 21,736 |
3 Dec 2021 | USD | 1.04 | 1.04 | 1.008 | 1.01 | 1.01 | +0.005 (+0.50%) | 24,100 |
2 Dec 2021 | USD | 1.02 | 1.02 | 1 | 1.005 | 1.005 | -0.045 (-4.29%) | 26,600 |
1 Dec 2021 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 800 |
30 Nov 2021 | USD | 1.051 | 1.051 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 2,200 |
29 Nov 2021 | USD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 8,700 |
26 Nov 2021 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 500 |
24 Nov 2021 | USD | 1.04 | 1.062 | 1.04 | 1.05 | 1.05 | +0.015 (+1.45%) | 3,000 |
23 Nov 2021 | USD | 1.06 | 1.06 | 1.035 | 1.035 | 1.035 | -0.035 (-3.27%) | 11,800 |