Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 1.35 | 1.38 | 1.27 | 1.33 | 3.99 | +0.01 (+0.76%) | 482,700 |
11 Jan 2022 | USD | 1.29 | 1.36 | 1.29 | 1.32 | 3.96 | -0.02 (-1.49%) | 241,500 |
10 Jan 2022 | USD | 1.33 | 1.41 | 1.3 | 1.34 | 4.02 | -0.04 (-2.90%) | 271,400 |
7 Jan 2022 | USD | 1.25 | 1.39 | 1.25 | 1.38 | 4.14 | +0.05 (+3.76%) | 184,700 |
6 Jan 2022 | USD | 1.46 | 1.46 | 1.32 | 1.33 | 3.99 | -0.14 (-9.52%) | 273,600 |
5 Jan 2022 | USD | 1.42 | 1.52 | 1.41 | 1.47 | 4.41 | +0.07 (+5.00%) | 394,700 |
4 Jan 2022 | USD | 1.34 | 1.42 | 1.32 | 1.4 | 4.2 | +0.09 (+6.87%) | 486,600 |
3 Jan 2022 | USD | 1.25 | 1.38 | 1.25 | 1.31 | 3.93 | +0.02 (+1.55%) | 279,700 |
31 Dec 2021 | USD | 1.29 | 1.33 | 1.25 | 1.29 | 3.87 | +0.01 (+0.78%) | 183,600 |
30 Dec 2021 | USD | 1.27 | 1.38 | 1.25 | 1.28 | 3.84 | -0.03 (-2.29%) | 506,500 |
29 Dec 2021 | USD | 1.34 | 1.35 | 1.25 | 1.31 | 3.93 | -0.07 (-5.07%) | 327,400 |
28 Dec 2021 | USD | 1.4 | 1.4 | 1.33 | 1.38 | 4.14 | +0.05 (+3.76%) | 123,400 |
27 Dec 2021 | USD | 1.38 | 1.41 | 1.33 | 1.33 | 3.99 | -0.02 (-1.48%) | 170,900 |
23 Dec 2021 | USD | 1.36 | 1.4 | 1.34 | 1.35 | 4.05 | -0.02 (-1.46%) | 204,500 |
22 Dec 2021 | USD | 1.39 | 1.43 | 1.34 | 1.37 | 4.11 | 0.0 (0.0%) | 26,300 |
21 Dec 2021 | USD | 1.35 | 1.39 | 1.35 | 1.37 | 4.11 | +0.06 (+4.58%) | 131,200 |
20 Dec 2021 | USD | 1.4 | 1.4 | 1.28 | 1.31 | 3.93 | -0.07 (-5.07%) | 443,100 |
17 Dec 2021 | USD | 1.47 | 1.47 | 1.36 | 1.38 | 4.14 | -0.03 (-2.13%) | 85,100 |
16 Dec 2021 | USD | 1.56 | 1.56 | 1.36 | 1.41 | 4.23 | -0.03 (-2.08%) | 329,800 |
15 Dec 2021 | USD | 1.28 | 1.45 | 1.28 | 1.44 | 4.32 | +0.15 (+11.63%) | 366,200 |
14 Dec 2021 | USD | 1.3 | 1.31 | 1.25 | 1.29 | 3.87 | -0.03 (-2.27%) | 297,200 |
13 Dec 2021 | USD | 1.37 | 1.38 | 1.29 | 1.32 | 3.96 | -0.08 (-5.71%) | 313,700 |
10 Dec 2021 | USD | 1.44 | 1.45 | 1.36 | 1.4 | 4.2 | -0.06 (-4.11%) | 135,100 |
9 Dec 2021 | USD | 1.5 | 1.52 | 1.43 | 1.46 | 4.38 | -0.043 (-2.83%) | 134,000 |
8 Dec 2021 | USD | 1.49 | 1.5525 | 1.4725 | 1.5025 | 4.5075 | +0.052 (+3.62%) | 99,423 |
7 Dec 2021 | USD | 1.45 | 1.5085 | 1.43 | 1.45 | 4.35 | +0.03 (+2.11%) | 272,691 |
6 Dec 2021 | USD | 1.374 | 1.42 | 1.23 | 1.42 | 4.26 | +0.07 (+5.19%) | 359,915 |
3 Dec 2021 | USD | 1.42 | 1.48 | 1.31 | 1.35 | 4.05 | -0.09 (-6.25%) | 287,600 |
2 Dec 2021 | USD | 1.3 | 1.53 | 1.22 | 1.44 | 4.32 | +0.14 (+10.77%) | 715,700 |
1 Dec 2021 | USD | 1.4 | 1.43 | 1.29 | 1.3 | 3.9 | -0.09 (-6.47%) | 349,000 |