Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.38 | 1.59 | 1.315 | 1.32 | 1.32 | 0.0 (0.0%) | 79,500 |
28 Dec 2021 | USD | 1.37 | 1.59 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 59,300 |
27 Dec 2021 | USD | 1.76 | 1.79 | 1.36 | 1.36 | 1.36 | -0.28 (-17.07%) | 155,700 |
23 Dec 2021 | USD | 1.73 | 1.8 | 1.54 | 1.64 | 1.64 | -0.16 (-8.89%) | 38,000 |
22 Dec 2021 | USD | 1.47 | 1.85 | 1.44 | 1.8 | 1.8 | +0.34 (+23.29%) | 47,200 |
21 Dec 2021 | USD | 1.4 | 1.49 | 1.35 | 1.46 | 1.46 | 0.0 (0.0%) | 75,600 |
20 Dec 2021 | USD | 1.424 | 1.47 | 1.36 | 1.46 | 1.46 | +0.04 (+2.82%) | 18,700 |
17 Dec 2021 | USD | 1.36 | 1.45 | 1.28 | 1.42 | 1.42 | +0.12 (+9.23%) | 24,200 |
16 Dec 2021 | USD | 1.5 | 1.5 | 1.3 | 1.3 | 1.3 | -0.16 (-10.96%) | 45,100 |
15 Dec 2021 | USD | 1.44 | 1.47 | 1.38 | 1.46 | 1.46 | +0.06 (+4.29%) | 46,800 |
14 Dec 2021 | USD | 1.36 | 1.485 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 20,319 |
13 Dec 2021 | USD | 1.43 | 1.49 | 1.35 | 1.35 | 1.35 | -0.15 (-10%) | 40,800 |
10 Dec 2021 | USD | 1.62 | 1.62 | 1.45 | 1.5 | 1.5 | -0.08 (-5.06%) | 29,000 |
9 Dec 2021 | USD | 1.69 | 1.69 | 1.53 | 1.58 | 1.58 | -0.1 (-5.95%) | 21,200 |
8 Dec 2021 | USD | 1.69 | 1.72 | 1.57 | 1.68 | 1.68 | +0.07 (+4.35%) | 113,552 |
7 Dec 2021 | USD | 1.56 | 1.615 | 1.55 | 1.61 | 1.61 | +0.075 (+4.89%) | 5,619 |
6 Dec 2021 | USD | 1.38 | 1.73 | 1.38 | 1.535 | 1.535 | +0.155 (+11.23%) | 87,016 |
3 Dec 2021 | USD | 1.45 | 1.5 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 57,800 |
2 Dec 2021 | USD | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 63,600 |
1 Dec 2021 | USD | 1.49 | 1.588 | 1.36 | 1.44 | 1.44 | -0.11 (-7.10%) | 55,800 |
30 Nov 2021 | USD | 1.62 | 1.62 | 1.49 | 1.55 | 1.55 | -0.04 (-2.52%) | 80,200 |
29 Nov 2021 | USD | 1.69 | 1.755 | 1.4 | 1.59 | 1.59 | -0.01 (-0.63%) | 79,000 |
26 Nov 2021 | USD | 1.7 | 1.71 | 1.59 | 1.6 | 1.6 | -0.1 (-5.88%) | 50,100 |
24 Nov 2021 | USD | 1.69 | 1.77 | 1.63 | 1.7 | 1.7 | +0.08 (+4.94%) | 24,200 |
23 Nov 2021 | USD | 1.67 | 1.83 | 1.56 | 1.62 | 1.62 | -0.08 (-4.71%) | 45,800 |
22 Nov 2021 | USD | 1.71 | 1.83 | 1.52 | 1.7 | 1.7 | -0.08 (-4.49%) | 71,700 |
19 Nov 2021 | USD | 1.86 | 1.86 | 1.69 | 1.78 | 1.78 | -0.015 (-0.84%) | 101,600 |
18 Nov 2021 | USD | 1.98 | 1.98 | 1.69 | 1.795 | 1.795 | -0.155 (-7.95%) | 67,600 |
17 Nov 2021 | USD | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 34,600 |
16 Nov 2021 | USD | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -0.057 (-2.80%) | 48,500 |