Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.03 | 1.04 | 0.911 | 0.923 | 46.15 | -0.117 (-11.25%) | 651,900 |
4 Jan 2022 | USD | 1.03 | 1.12 | 1.01 | 1.04 | 52 | +0.01 (+0.97%) | 1,104,300 |
3 Jan 2022 | USD | 0.988 | 1.04 | 0.941 | 1.03 | 51.5 | +0.1 (+10.75%) | 277,100 |
31 Dec 2021 | USD | 0.94 | 1 | 0.93 | 0.93 | 46.5 | -0.002 (-0.21%) | 457,300 |
30 Dec 2021 | USD | 0.93 | 0.985 | 0.93 | 0.932 | 46.6 | -0.033 (-3.42%) | 804,300 |
29 Dec 2021 | USD | 1.02 | 1.07 | 0.93 | 0.965 | 48.25 | -0.045 (-4.46%) | 1,609,700 |
28 Dec 2021 | USD | 1.03 | 1.06 | 1.01 | 1.01 | 50.5 | -0.02 (-1.94%) | 345,800 |
27 Dec 2021 | USD | 1.06 | 1.09 | 1.03 | 1.03 | 51.5 | -0.04 (-3.74%) | 515,100 |
23 Dec 2021 | USD | 1.1 | 1.11 | 1.06 | 1.07 | 53.5 | -0.03 (-2.73%) | 324,500 |
22 Dec 2021 | USD | 1.11 | 1.15 | 1.08 | 1.1 | 55 | -0.02 (-1.79%) | 304,500 |
21 Dec 2021 | USD | 1.15 | 1.18 | 1.09 | 1.12 | 56 | -0.03 (-2.61%) | 449,000 |
20 Dec 2021 | USD | 1.15 | 1.21 | 1.125 | 1.15 | 57.5 | -0.03 (-2.54%) | 678,200 |
17 Dec 2021 | USD | 1.03 | 1.19 | 1.02 | 1.18 | 59 | +0.11 (+10.28%) | 995,400 |
16 Dec 2021 | USD | 1.09 | 1.13 | 1.005 | 1.07 | 53.5 | +0.01 (+0.94%) | 1,487,600 |
15 Dec 2021 | USD | 1.11 | 1.11 | 1.02 | 1.06 | 53 | -0.07 (-6.19%) | 1,317,600 |
14 Dec 2021 | USD | 1.15 | 1.19 | 1.075 | 1.13 | 56.5 | -0.05 (-4.24%) | 402,900 |
13 Dec 2021 | USD | 1.17 | 1.2 | 1.11 | 1.18 | 59 | -0.02 (-1.67%) | 540,500 |
10 Dec 2021 | USD | 1.23 | 1.27 | 1.17 | 1.2 | 60 | +0.01 (+0.84%) | 300,800 |
9 Dec 2021 | USD | 1.27 | 1.295 | 1.18 | 1.19 | 59.5 | -0.1 (-7.75%) | 512,900 |
8 Dec 2021 | USD | 1.24 | 1.35 | 1.21 | 1.29 | 64.5 | +0.04 (+3.20%) | 561,681 |
7 Dec 2021 | USD | 1.2 | 1.25 | 1.18 | 1.25 | 62.5 | +0.07 (+5.93%) | 758,255 |
6 Dec 2021 | USD | 1.1 | 1.22 | 1.03 | 1.18 | 59 | +0.03 (+2.61%) | 721,095 |
3 Dec 2021 | USD | 1.26 | 1.29 | 1.14 | 1.15 | 57.5 | -0.11 (-8.73%) | 872,600 |
2 Dec 2021 | USD | 1.23 | 1.29 | 1.14 | 1.26 | 63 | +0.04 (+3.28%) | 1,159,700 |
1 Dec 2021 | USD | 1.3 | 1.38 | 1.21 | 1.22 | 61 | -0.08 (-6.15%) | 897,800 |
30 Nov 2021 | USD | 1.34 | 1.4 | 1.28 | 1.3 | 65 | -0.08 (-5.80%) | 999,000 |
29 Nov 2021 | USD | 1.42 | 1.42 | 1.33 | 1.38 | 69 | -0.07 (-4.83%) | 1,278,500 |
26 Nov 2021 | USD | 1.375 | 1.47 | 1.37 | 1.45 | 72.5 | -0.05 (-3.33%) | 586,800 |
24 Nov 2021 | USD | 1.57 | 1.57 | 1.42 | 1.5 | 75 | +0.01 (+0.67%) | 809,000 |
23 Nov 2021 | USD | 1.49 | 1.52 | 1.45 | 1.49 | 74.5 | 0.0 (0.0%) | 588,800 |