Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | 0.0 (0.0%) | 50,400 |
31 Dec 2021 | USD | 1.8 | 1.8 | 1.69 | 1.75 | 1.75 | -0.03 (-1.69%) | 14,200 |
30 Dec 2021 | USD | 1.75 | 1.79 | 1.68 | 1.78 | 1.78 | -0.02 (-1.11%) | 23,100 |
29 Dec 2021 | USD | 1.75 | 1.82 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 17,000 |
28 Dec 2021 | USD | 1.795 | 1.84 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 2,600 |
27 Dec 2021 | USD | 1.84 | 1.89 | 1.66 | 1.75 | 1.75 | -0.1 (-5.41%) | 28,700 |
23 Dec 2021 | USD | 1.76 | 1.9 | 1.76 | 1.85 | 1.85 | +0.02 (+1.09%) | 15,900 |
22 Dec 2021 | USD | 1.7 | 1.83 | 1.61 | 1.83 | 1.83 | +0.09 (+5.17%) | 23,400 |
21 Dec 2021 | USD | 1.745 | 1.79 | 1.7 | 1.74 | 1.74 | -0.06 (-3.33%) | 8,900 |
20 Dec 2021 | USD | 1.74 | 1.81 | 1.65 | 1.8 | 1.8 | -0.03 (-1.64%) | 12,400 |
17 Dec 2021 | USD | 1.835 | 1.9 | 1.7 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,600 |
16 Dec 2021 | USD | 1.8 | 1.89 | 1.8 | 1.84 | 1.84 | +0.09 (+5.14%) | 34,400 |
15 Dec 2021 | USD | 1.75 | 1.8 | 1.59 | 1.75 | 1.75 | -0.05 (-2.78%) | 23,000 |
14 Dec 2021 | USD | 1.8 | 1.84 | 1.73 | 1.8 | 1.8 | -0.04 (-2.17%) | 7,100 |
13 Dec 2021 | USD | 1.76 | 1.89 | 1.48 | 1.84 | 1.84 | +0.015 (+0.82%) | 28,400 |
10 Dec 2021 | USD | 1.83 | 1.93 | 1.75 | 1.825 | 1.825 | +0.075 (+4.29%) | 30,900 |
9 Dec 2021 | USD | 1.58 | 1.93 | 1.54 | 1.75 | 1.75 | +0.17 (+10.76%) | 38,000 |
8 Dec 2021 | USD | 1.58 | 1.58 | 1.5 | 1.58 | 1.58 | 0.0 (0.0%) | 10,844 |
7 Dec 2021 | USD | 1.385 | 1.6 | 1.385 | 1.58 | 1.58 | +0.15 (+10.49%) | 15,305 |
6 Dec 2021 | USD | 1.4 | 1.45 | 1.29 | 1.43 | 1.43 | +0.06 (+4.38%) | 22,957 |
3 Dec 2021 | USD | 1.4 | 1.45 | 1.19 | 1.37 | 1.37 | -0.03 (-2.14%) | 40,400 |
2 Dec 2021 | USD | 1.35 | 1.45 | 1.35 | 1.4 | 1.4 | -0.06 (-4.11%) | 68,900 |
1 Dec 2021 | USD | 1.44 | 1.628 | 1.35 | 1.46 | 1.46 | +0.02 (+1.39%) | 150,300 |
30 Nov 2021 | USD | 1.35 | 1.45 | 1.16 | 1.44 | 1.44 | -0.005 (-0.35%) | 129,200 |
29 Nov 2021 | USD | 1.44 | 1.49 | 1.37 | 1.445 | 1.445 | +0.03 (+2.12%) | 31,600 |
26 Nov 2021 | USD | 1.55 | 1.64 | 1.37 | 1.415 | 1.415 | -0.235 (-14.24%) | 109,000 |
24 Nov 2021 | USD | 1.61 | 1.705 | 1.56 | 1.65 | 1.65 | +0.02 (+1.23%) | 25,300 |
23 Nov 2021 | USD | 1.65 | 1.7 | 1.595 | 1.63 | 1.63 | -0.08 (-4.68%) | 5,300 |
22 Nov 2021 | USD | 1.7 | 1.88 | 1.65 | 1.71 | 1.71 | +0.01 (+0.59%) | 17,300 |
19 Nov 2021 | USD | 1.62 | 1.74 | 1.62 | 1.7 | 1.7 | +0.1 (+6.25%) | 8,500 |