Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | USD | 0.93 | 0.98 | 0.91 | 0.979 | 0.979 | +0.051 (+5.50%) | 75,500 |
17 Dec 2021 | USD | 1 | 1.03 | 0.905 | 0.928 | 0.928 | -0.079 (-7.85%) | 266,700 |
16 Dec 2021 | USD | 0.95 | 1.1 | 0.949 | 1.007 | 1.007 | +0.066 (+7.01%) | 78,700 |
15 Dec 2021 | USD | 1.03 | 1.03 | 0.9 | 0.941 | 0.941 | -0.089 (-8.64%) | 79,400 |
14 Dec 2021 | USD | 1.115 | 1.12 | 0.991 | 1.03 | 1.03 | -0.083 (-7.46%) | 123,700 |
13 Dec 2021 | USD | 1.197 | 1.199 | 1.094 | 1.113 | 1.113 | -0.067 (-5.68%) | 65,700 |
10 Dec 2021 | USD | 1.235 | 1.268 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 45,900 |
9 Dec 2021 | USD | 1.24 | 1.262 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 54,228 |
8 Dec 2021 | USD | 1.32 | 1.32 | 1.238 | 1.24 | 1.24 | -0.05 (-3.88%) | 35,488 |
7 Dec 2021 | USD | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | +0.05 (+4.03%) | 77,198 |
6 Dec 2021 | USD | 1.2 | 1.2576 | 1.2 | 1.24 | 1.24 | +0.043 (+3.59%) | 59,183 |
3 Dec 2021 | USD | 1.279 | 1.28 | 1.18 | 1.197 | 1.197 | -0.063 (-5%) | 189,500 |
2 Dec 2021 | USD | 1.225 | 1.28 | 1.174 | 1.26 | 1.26 | +0.05 (+4.13%) | 80,300 |
1 Dec 2021 | USD | 1.26 | 1.32 | 1.2 | 1.21 | 1.21 | -0.006 (-0.49%) | 88,200 |
30 Nov 2021 | USD | 1.18 | 1.253 | 1.098 | 1.216 | 1.216 | +0.006 (+0.50%) | 239,300 |
29 Nov 2021 | USD | 1.2 | 1.25 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 56,100 |
26 Nov 2021 | USD | 1.246 | 1.246 | 1.14 | 1.2 | 1.2 | -0.05 (-4%) | 91,000 |
24 Nov 2021 | USD | 1.184 | 1.258 | 1.13 | 1.25 | 1.25 | +0.08 (+6.84%) | 69,400 |
23 Nov 2021 | USD | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | +0.03 (+2.63%) | 49,100 |
22 Nov 2021 | USD | 1.146 | 1.203 | 1.14 | 1.14 | 1.14 | +0.025 (+2.24%) | 110,000 |
19 Nov 2021 | USD | 1.11 | 1.14 | 1.06 | 1.115 | 1.115 | +0.005 (+0.45%) | 168,900 |
18 Nov 2021 | USD | 1.149 | 1.23 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 82,500 |
17 Nov 2021 | USD | 1.126 | 1.215 | 1.117 | 1.14 | 1.14 | +0.04 (+3.64%) | 78,400 |
16 Nov 2021 | USD | 1.049 | 1.126 | 1.03 | 1.1 | 1.1 | +0.04 (+3.77%) | 78,900 |
15 Nov 2021 | USD | 1.089 | 1.094 | 1.034 | 1.06 | 1.06 | +0.01 (+0.95%) | 40,000 |
12 Nov 2021 | USD | 1.117 | 1.12 | 1.04 | 1.05 | 1.05 | -0.07 (-6.25%) | 148,500 |
11 Nov 2021 | USD | 1.1 | 1.2 | 1.1 | 1.12 | 1.12 | -0.027 (-2.35%) | 81,900 |
10 Nov 2021 | USD | 1.175 | 1.22 | 1.1 | 1.147 | 1.147 | -0.046 (-3.86%) | 61,400 |
9 Nov 2021 | USD | 1.25 | 1.266 | 1.16 | 1.193 | 1.193 | -0.047 (-3.79%) | 64,600 |
8 Nov 2021 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 53,600 |