Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 1.06 | 1.19 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,922,400 |
25 Jan 2022 | USD | 0.97 | 1.17 | 0.94 | 1.07 | 1.07 | +0.12 (+12.63%) | 4,276,600 |
24 Jan 2022 | USD | 0.87 | 1.05 | 0.84 | 0.95 | 0.95 | +0.05 (+5.56%) | 1,661,900 |
21 Jan 2022 | USD | 0.84 | 0.97 | 0.8 | 0.9 | 0.9 | +0.06 (+7.14%) | 1,302,900 |
20 Jan 2022 | USD | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 473,100 |
19 Jan 2022 | USD | 0.9 | 0.91 | 0.86 | 0.87 | 0.87 | -0.08 (-8.42%) | 962,200 |
18 Jan 2022 | USD | 1.03 | 1.07 | 0.86 | 0.95 | 0.95 | +0.1 (+11.76%) | 10,482,500 |
14 Jan 2022 | USD | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 561,600 |
13 Jan 2022 | USD | 0.89 | 0.92 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 259,400 |
12 Jan 2022 | USD | 0.91 | 1.05 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 1,595,000 |
11 Jan 2022 | USD | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | +0.05 (+5.81%) | 409,200 |
10 Jan 2022 | USD | 0.89 | 0.94 | 0.81 | 0.86 | 0.86 | -0.03 (-3.37%) | 1,727,200 |
7 Jan 2022 | USD | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 297,500 |
6 Jan 2022 | USD | 0.93 | 0.97 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 231,800 |
5 Jan 2022 | USD | 1.01 | 1.04 | 0.92 | 0.93 | 0.93 | -0.07 (-7.00%) | 265,300 |
4 Jan 2022 | USD | 0.99 | 1.02 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 377,900 |
3 Jan 2022 | USD | 0.87 | 0.99 | 0.86 | 0.97 | 0.97 | +0.09 (+10.23%) | 634,200 |
31 Dec 2021 | USD | 0.9 | 0.9 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 966,800 |
30 Dec 2021 | USD | 0.92 | 0.96 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 732,800 |
29 Dec 2021 | USD | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -0.07 (-7.14%) | 1,128,800 |
28 Dec 2021 | USD | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 1,301,800 |
27 Dec 2021 | USD | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 666,100 |
23 Dec 2021 | USD | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 807,700 |
22 Dec 2021 | USD | 1.03 | 1.08 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 755,500 |
21 Dec 2021 | USD | 1.13 | 1.15 | 1.03 | 1.05 | 1.05 | -0.06 (-5.41%) | 1,407,100 |
20 Dec 2021 | USD | 1.22 | 1.25 | 1.09 | 1.11 | 1.11 | -0.17 (-13.28%) | 1,276,700 |
17 Dec 2021 | USD | 1.19 | 1.28 | 1.17 | 1.28 | 1.28 | -0.1 (-7.25%) | 1,732,100 |
16 Dec 2021 | USD | 1.44 | 1.46 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 453,600 |
15 Dec 2021 | USD | 1.4 | 1.4 | 1.28 | 1.38 | 1.38 | +0.02 (+1.47%) | 366,500 |
14 Dec 2021 | USD | 1.4 | 1.46 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 603,000 |