Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2022 | USD | 0.81 | 0.83 | 0.74 | 0.77 | 0.77 | -0.06 (-7.23%) | 58,600 |
20 Jan 2022 | USD | 0.8 | 0.85 | 0.78 | 0.83 | 0.83 | +0.04 (+5.06%) | 66,200 |
19 Jan 2022 | USD | 0.72 | 0.8 | 0.71 | 0.79 | 0.79 | +0.07 (+9.72%) | 113,200 |
18 Jan 2022 | USD | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 65,200 |
14 Jan 2022 | USD | 0.81 | 0.81 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 58,500 |
13 Jan 2022 | USD | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 50,900 |
12 Jan 2022 | USD | 0.99 | 0.99 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 98,100 |
11 Jan 2022 | USD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 42,900 |
10 Jan 2022 | USD | 0.91 | 0.91 | 0.76 | 0.77 | 0.77 | -0.16 (-17.20%) | 256,600 |
7 Jan 2022 | USD | 1.06 | 1.06 | 0.86 | 0.93 | 0.93 | -0.09 (-8.82%) | 235,500 |
6 Jan 2022 | USD | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | -0.1 (-8.93%) | 61,200 |
5 Jan 2022 | USD | 1.15 | 1.2 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 27,600 |
4 Jan 2022 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 13,445 |
3 Jan 2022 | USD | 1.08 | 1.18 | 1.08 | 1.14 | 1.14 | +0.03 (+2.70%) | 7,550 |
31 Dec 2021 | USD | 1.06 | 1.15 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 62,600 |
30 Dec 2021 | USD | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 68,400 |
29 Dec 2021 | USD | 1.07 | 1.14 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 91,800 |
28 Dec 2021 | USD | 1.1 | 1.11 | 1.02 | 1.04 | 1.04 | -0.07 (-6.31%) | 83,200 |
27 Dec 2021 | USD | 1.1 | 1.11 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 45,900 |
23 Dec 2021 | USD | 1.15 | 1.17 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 29,900 |
22 Dec 2021 | USD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 22,700 |
21 Dec 2021 | USD | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 77,000 |
20 Dec 2021 | USD | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 26,200 |
17 Dec 2021 | USD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 65,900 |
16 Dec 2021 | USD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.04 (+3.57%) | 27,900 |
15 Dec 2021 | USD | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 11,300 |
14 Dec 2021 | USD | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 13,900 |
13 Dec 2021 | USD | 1.1 | 1.22 | 1.09 | 1.17 | 1.17 | +0.06 (+5.41%) | 42,700 |
10 Dec 2021 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 5,600 |
9 Dec 2021 | USD | 1.18 | 1.2 | 1.13 | 1.14 | 1.14 | -0.07 (-5.79%) | 17,400 |