Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 1.08 | 1.15 | 1.04 | 1.07 | 6.42 | 0.0 (0.0%) | 547,500 |
20 Dec 2021 | USD | 1.1 | 1.12 | 1.05 | 1.07 | 6.42 | -0.06 (-5.31%) | 167,000 |
17 Dec 2021 | USD | 1.02 | 1.14 | 1.01 | 1.13 | 6.78 | +0.09 (+8.65%) | 437,500 |
16 Dec 2021 | USD | 1.06 | 1.07 | 1.04 | 1.04 | 6.24 | -0.02 (-1.89%) | 322,100 |
15 Dec 2021 | USD | 1.06 | 1.12 | 1.04 | 1.06 | 6.36 | 0.0 (0.0%) | 509,300 |
14 Dec 2021 | USD | 1.01 | 1.1 | 1.01 | 1.06 | 6.36 | +0.01 (+0.95%) | 166,400 |
13 Dec 2021 | USD | 1.11 | 1.11 | 1.03 | 1.05 | 6.3 | -0.03 (-2.78%) | 326,900 |
10 Dec 2021 | USD | 1.1 | 1.11 | 1.07 | 1.08 | 6.48 | -0.03 (-2.70%) | 200,100 |
9 Dec 2021 | USD | 1.17 | 1.17 | 1.11 | 1.11 | 6.66 | -0.04 (-3.48%) | 167,400 |
8 Dec 2021 | USD | 1.14 | 1.17 | 1.1 | 1.15 | 6.9 | +0.02 (+1.77%) | 228,646 |
7 Dec 2021 | USD | 1.16 | 1.1927 | 1.11 | 1.13 | 6.78 | +0.04 (+3.67%) | 606,006 |
6 Dec 2021 | USD | 1.1 | 1.17 | 1.04 | 1.09 | 6.54 | +0.09 (+9%) | 454,307 |
3 Dec 2021 | USD | 1.25 | 1.28 | 1 | 1 | 6 | -0.27 (-21.26%) | 799,100 |
2 Dec 2021 | USD | 1.29 | 1.37 | 1.2 | 1.27 | 7.62 | -0.03 (-2.31%) | 421,200 |
1 Dec 2021 | USD | 1.41 | 1.49 | 1.3 | 1.3 | 7.8 | -0.07 (-5.11%) | 431,900 |
30 Nov 2021 | USD | 1.44 | 1.47 | 1.36 | 1.37 | 8.22 | -0.11 (-7.43%) | 147,700 |
29 Nov 2021 | USD | 1.48 | 1.48 | 1.4 | 1.48 | 8.88 | 0.0 (0.0%) | 124,500 |
26 Nov 2021 | USD | 1.5 | 1.51 | 1.41 | 1.48 | 8.88 | -0.05 (-3.27%) | 161,800 |
24 Nov 2021 | USD | 1.57 | 1.57 | 1.5 | 1.53 | 9.18 | -0.01 (-0.65%) | 250,700 |
23 Nov 2021 | USD | 1.62 | 1.63 | 1.51 | 1.54 | 9.24 | -0.08 (-4.94%) | 156,300 |
22 Nov 2021 | USD | 1.64 | 1.68 | 1.59 | 1.62 | 9.72 | -0.01 (-0.61%) | 290,900 |
19 Nov 2021 | USD | 1.59 | 1.76 | 1.57 | 1.63 | 9.78 | +0.04 (+2.52%) | 432,000 |
18 Nov 2021 | USD | 1.6 | 1.68 | 1.55 | 1.59 | 9.54 | -0.03 (-1.85%) | 311,600 |
17 Nov 2021 | USD | 1.58 | 1.71 | 1.57 | 1.62 | 9.72 | -0.04 (-2.41%) | 367,700 |
16 Nov 2021 | USD | 1.63 | 1.7 | 1.6 | 1.66 | 9.96 | +0.04 (+2.47%) | 300,400 |
15 Nov 2021 | USD | 1.76 | 1.76 | 1.6 | 1.62 | 9.72 | -0.14 (-7.95%) | 470,200 |
12 Nov 2021 | USD | 1.71 | 1.76 | 1.68 | 1.76 | 10.56 | +0.07 (+4.14%) | 134,700 |
11 Nov 2021 | USD | 1.82 | 1.82 | 1.67 | 1.69 | 10.14 | -0.07 (-3.98%) | 200,700 |
10 Nov 2021 | USD | 1.68 | 1.83 | 1.62 | 1.76 | 10.56 | +0.12 (+7.32%) | 565,700 |
9 Nov 2021 | USD | 1.75 | 1.75 | 1.61 | 1.64 | 9.84 | -0.09 (-5.20%) | 162,300 |