Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.25 | 1.28 | 1.21 | 1.22 | 24.4 | -0.02 (-1.61%) | 556,600 |
4 Jan 2022 | USD | 1.26 | 1.27 | 1.22 | 1.24 | 24.8 | -0.02 (-1.59%) | 476,600 |
3 Jan 2022 | USD | 1.16 | 1.28 | 1.15 | 1.26 | 25.2 | +0.12 (+10.53%) | 937,900 |
31 Dec 2021 | USD | 1.15 | 1.17 | 1.12 | 1.14 | 22.8 | -0.03 (-2.56%) | 1,303,900 |
30 Dec 2021 | USD | 1.15 | 1.17 | 1.125 | 1.17 | 23.4 | +0.02 (+1.74%) | 1,581,600 |
29 Dec 2021 | USD | 1.18 | 1.2 | 1.14 | 1.15 | 23 | -0.04 (-3.36%) | 1,032,100 |
28 Dec 2021 | USD | 1.25 | 1.26 | 1.18 | 1.19 | 23.8 | -0.07 (-5.56%) | 844,000 |
27 Dec 2021 | USD | 1.31 | 1.33 | 1.24 | 1.26 | 25.2 | -0.05 (-3.82%) | 828,700 |
23 Dec 2021 | USD | 1.34 | 1.36 | 1.28 | 1.31 | 26.2 | -0.03 (-2.24%) | 656,900 |
22 Dec 2021 | USD | 1.24 | 1.39 | 1.23 | 1.34 | 26.8 | +0.11 (+8.94%) | 1,698,100 |
21 Dec 2021 | USD | 1.22 | 1.31 | 1.213 | 1.23 | 24.6 | +0.02 (+1.65%) | 1,186,500 |
20 Dec 2021 | USD | 1.2 | 1.22 | 1.18 | 1.21 | 24.2 | 0.0 (0.0%) | 458,300 |
17 Dec 2021 | USD | 1.17 | 1.23 | 1.14 | 1.21 | 24.2 | +0.03 (+2.54%) | 458,500 |
16 Dec 2021 | USD | 1.22 | 1.24 | 1.17 | 1.18 | 23.6 | -0.03 (-2.48%) | 447,100 |
15 Dec 2021 | USD | 1.17 | 1.23 | 1.14 | 1.21 | 24.2 | +0.04 (+3.42%) | 660,500 |
14 Dec 2021 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 23.4 | -0.03 (-2.50%) | 380,300 |
13 Dec 2021 | USD | 1.24 | 1.26 | 1.17 | 1.2 | 24 | -0.03 (-2.44%) | 427,800 |
10 Dec 2021 | USD | 1.26 | 1.27 | 1.21 | 1.23 | 24.6 | -0.02 (-1.60%) | 257,500 |
9 Dec 2021 | USD | 1.27 | 1.33 | 1.25 | 1.25 | 25 | -0.02 (-1.57%) | 561,200 |
8 Dec 2021 | USD | 1.24 | 1.3 | 1.22 | 1.27 | 25.4 | +0.02 (+1.60%) | 490,696 |
7 Dec 2021 | USD | 1.2 | 1.26 | 1.2 | 1.25 | 25 | +0.04 (+3.31%) | 496,661 |
6 Dec 2021 | USD | 1.2051 | 1.22 | 1.12 | 1.21 | 24.2 | +0.02 (+1.68%) | 784,004 |
3 Dec 2021 | USD | 1.25 | 1.25 | 1.17 | 1.19 | 23.8 | -0.06 (-4.80%) | 965,900 |
2 Dec 2021 | USD | 1.24 | 1.25 | 1.18 | 1.25 | 25 | +0.03 (+2.46%) | 549,300 |
1 Dec 2021 | USD | 1.28 | 1.33 | 1.21 | 1.22 | 24.4 | -0.02 (-1.61%) | 1,115,600 |
30 Nov 2021 | USD | 1.27 | 1.316 | 1.16 | 1.24 | 24.8 | +0.02 (+1.64%) | 2,505,700 |
29 Nov 2021 | USD | 1.23 | 1.24 | 1.18 | 1.22 | 24.4 | -0.01 (-0.81%) | 617,500 |
26 Nov 2021 | USD | 1.26 | 1.27 | 1.155 | 1.23 | 24.6 | -0.06 (-4.65%) | 1,137,300 |
24 Nov 2021 | USD | 1.23 | 1.3 | 1.181 | 1.29 | 25.8 | +0.07 (+5.74%) | 593,900 |
23 Nov 2021 | USD | 1.24 | 1.24 | 1.15 | 1.22 | 24.4 | -0.01 (-0.81%) | 1,293,200 |