Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 1.14 | 1.192 | 1.11 | 1.19 | 1.19 | +0.09 (+8.18%) | 17,800 |
31 Dec 2021 | USD | 1.075 | 1.14 | 1.06 | 1.1 | 1.1 | +0.07 (+6.80%) | 85,300 |
30 Dec 2021 | USD | 1.111 | 1.119 | 1.008 | 1.03 | 1.03 | -0.09 (-8.04%) | 198,800 |
29 Dec 2021 | USD | 1.13 | 1.131 | 1.075 | 1.12 | 1.12 | -0.08 (-6.67%) | 90,500 |
28 Dec 2021 | USD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | +0.001 (+0.08%) | 3,100 |
27 Dec 2021 | USD | 1.11 | 1.2 | 1.11 | 1.199 | 1.199 | +0.079 (+7.05%) | 16,200 |
23 Dec 2021 | USD | 1.117 | 1.123 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 18,900 |
22 Dec 2021 | USD | 1.11 | 1.15 | 1.05 | 1.15 | 1.15 | +0.03 (+2.68%) | 8,300 |
21 Dec 2021 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | +0.09 (+8.74%) | 19,000 |
20 Dec 2021 | USD | 0.93 | 1.03 | 0.921 | 1.03 | 1.03 | +0.067 (+6.96%) | 38,600 |
17 Dec 2021 | USD | 0.97 | 0.991 | 0.93 | 0.963 | 0.963 | -0.023 (-2.33%) | 47,800 |
16 Dec 2021 | USD | 1.045 | 1.045 | 0.965 | 0.986 | 0.986 | -0.064 (-6.10%) | 39,200 |
15 Dec 2021 | USD | 1.04 | 1.05 | 0.955 | 1.05 | 1.05 | -0.01 (-0.94%) | 80,300 |
14 Dec 2021 | USD | 1.12 | 1.15 | 1.06 | 1.06 | 1.06 | -0.1 (-8.62%) | 33,400 |
13 Dec 2021 | USD | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | -0.08 (-6.45%) | 44,200 |
10 Dec 2021 | USD | 1.246 | 1.33 | 1.22 | 1.24 | 1.24 | +0.05 (+4.20%) | 88,100 |
9 Dec 2021 | USD | 1.0115 | 1.19 | 1 | 1.19 | 1.19 | +0.192 (+19.24%) | 131,210 |
8 Dec 2021 | USD | 0.9955 | 1.04 | 0.99 | 0.998 | 0.998 | -0.012 (-1.18%) | 52,884 |
7 Dec 2021 | USD | 0.9439 | 1.0099 | 0.91 | 1.0099 | 1.0099 | +0.082 (+8.83%) | 30,984 |
6 Dec 2021 | USD | 0.93 | 0.952 | 0.8878 | 0.928 | 0.928 | -0.059 (-5.98%) | 56,280 |
3 Dec 2021 | USD | 1.093 | 1.1 | 0.95 | 0.987 | 0.987 | -0.053 (-5.10%) | 199,900 |
2 Dec 2021 | USD | 1.06 | 1.145 | 1.035 | 1.04 | 1.04 | -0.04 (-3.70%) | 98,000 |
1 Dec 2021 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.035 (-3.14%) | 42,700 |
30 Nov 2021 | USD | 1.15 | 1.15 | 1.045 | 1.115 | 1.115 | -0.055 (-4.70%) | 90,400 |
29 Nov 2021 | USD | 1.13 | 1.26 | 1.13 | 1.17 | 1.17 | +0.047 (+4.19%) | 71,200 |
26 Nov 2021 | USD | 1.067 | 1.13 | 1.03 | 1.123 | 1.123 | -0.017 (-1.49%) | 48,900 |
24 Nov 2021 | USD | 1.205 | 1.205 | 1.127 | 1.14 | 1.14 | -0.03 (-2.56%) | 73,200 |
23 Nov 2021 | USD | 1.229 | 1.229 | 1.16 | 1.17 | 1.17 | -0.06 (-4.88%) | 32,100 |
22 Nov 2021 | USD | 1.25 | 1.305 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 72,400 |
19 Nov 2021 | USD | 1.22 | 1.22 | 1.185 | 1.21 | 1.21 | 0.0 (0.0%) | 53,800 |