Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 19,300 |
20 Dec 2021 | USD | 1.12 | 1.16 | 1.1 | 1.11 | 1.11 | +0.17 (+18.09%) | 87,400 |
17 Dec 2021 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 300 |
16 Dec 2021 | USD | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 7,000 |
15 Dec 2021 | USD | 0.9 | 0.95 | 0.9 | 0.95 | 0.95 | +0.03 (+3.26%) | 25,100 |
14 Dec 2021 | USD | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 600 |
13 Dec 2021 | USD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 12,700 |
10 Dec 2021 | USD | 0.99 | 1 | 0.98 | 1 | 1 | +0.028 (+2.84%) | 51,100 |
9 Dec 2021 | USD | 1.05 | 1.05 | 0.9724 | 0.9724 | 0.9724 | -0.098 (-9.12%) | 91,420 |
8 Dec 2021 | USD | 1.04 | 1.0771 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 51,251 |
7 Dec 2021 | USD | 0.9937 | 1.05 | 0.9937 | 1.05 | 1.05 | +0.115 (+12.34%) | 1,603 |
6 Dec 2021 | USD | 0.88 | 0.955 | 0.8621 | 0.9347 | 0.9347 | +0.035 (+3.86%) | 73,460 |
3 Dec 2021 | USD | 0.93 | 0.93 | 0.88 | 0.9 | 0.9 | -0.04 (-4.26%) | 45,200 |
2 Dec 2021 | USD | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 23,500 |
1 Dec 2021 | USD | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | +0.02 (+2.17%) | 152,600 |
30 Nov 2021 | USD | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -0.05 (-5.15%) | 19,000 |
29 Nov 2021 | USD | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | +0.05 (+5.43%) | 273,100 |
26 Nov 2021 | USD | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -0.04 (-4.17%) | 27,500 |
24 Nov 2021 | USD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 66,800 |
23 Nov 2021 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
22 Nov 2021 | USD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 32,500 |
19 Nov 2021 | USD | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -0.06 (-5.71%) | 8,700 |
18 Nov 2021 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 300 |
17 Nov 2021 | USD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 288,700 |
16 Nov 2021 | USD | 1.1 | 1.1 | 1.02 | 1.05 | 1.05 | -0.06 (-5.41%) | 256,100 |
15 Nov 2021 | USD | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 11,000 |
12 Nov 2021 | USD | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 17,900 |
11 Nov 2021 | USD | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 50,600 |
10 Nov 2021 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 200 |
9 Nov 2021 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |