Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.15 | 1.26 | 1.11 | 1.15 | 11.5 | -0.02 (-1.71%) | 107,900 |
29 Dec 2021 | USD | 1.2 | 1.21 | 1.13 | 1.17 | 11.7 | -0.02 (-1.68%) | 53,900 |
28 Dec 2021 | USD | 1.25 | 1.27 | 1.19 | 1.19 | 11.9 | -0.05 (-4.03%) | 136,000 |
27 Dec 2021 | USD | 1.25 | 1.29 | 1.24 | 1.24 | 12.4 | 0.0 (0.0%) | 38,100 |
23 Dec 2021 | USD | 1.23 | 1.35 | 1.22 | 1.24 | 12.4 | -0.01 (-0.80%) | 66,800 |
22 Dec 2021 | USD | 1.28 | 1.35 | 1.22 | 1.25 | 12.5 | 0.0 (0.0%) | 87,900 |
21 Dec 2021 | USD | 1.23 | 1.35 | 1.23 | 1.25 | 12.5 | 0.0 (0.0%) | 103,600 |
20 Dec 2021 | USD | 1.28 | 1.28 | 1.21 | 1.25 | 12.5 | -0.07 (-5.30%) | 34,100 |
17 Dec 2021 | USD | 1.4 | 1.45 | 1.29 | 1.32 | 13.2 | -0.06 (-4.35%) | 67,800 |
16 Dec 2021 | USD | 1.49 | 1.52 | 1.23 | 1.38 | 13.8 | -0.01 (-0.72%) | 279,600 |
15 Dec 2021 | USD | 1.23 | 1.48 | 1.11 | 1.39 | 13.9 | +0.12 (+9.45%) | 69,400 |
14 Dec 2021 | USD | 1.33 | 1.4 | 1.25 | 1.27 | 12.7 | -0.06 (-4.51%) | 43,500 |
13 Dec 2021 | USD | 1.49 | 1.49 | 1.33 | 1.33 | 13.3 | -0.17 (-11.33%) | 45,800 |
10 Dec 2021 | USD | 1.5 | 1.55 | 1.5 | 1.5 | 15 | 0.0 (0.0%) | 22,700 |
9 Dec 2021 | USD | 1.5 | 1.7 | 1.34 | 1.5 | 15 | -0.02 (-1.32%) | 135,200 |
8 Dec 2021 | USD | 1.36 | 1.82 | 1.35 | 1.52 | 15.2 | +0.11 (+7.80%) | 569,739 |
7 Dec 2021 | USD | 1.23 | 1.55 | 1.23 | 1.41 | 14.1 | +0.12 (+9.30%) | 100,397 |
6 Dec 2021 | USD | 1.21 | 1.37 | 1.21 | 1.29 | 12.9 | +0.07 (+5.74%) | 106,668 |
3 Dec 2021 | USD | 1.44 | 1.45 | 1.22 | 1.22 | 12.2 | -0.18 (-12.86%) | 39,100 |
2 Dec 2021 | USD | 1.47 | 1.47 | 1.35 | 1.4 | 14 | -0.06 (-4.11%) | 39,900 |
1 Dec 2021 | USD | 1.63 | 1.63 | 1.44 | 1.46 | 14.6 | -0.17 (-10.43%) | 39,000 |
30 Nov 2021 | USD | 1.61 | 1.68 | 1.61 | 1.63 | 16.3 | +0.03 (+1.88%) | 27,200 |
29 Nov 2021 | USD | 1.62 | 1.69 | 1.6 | 1.6 | 16 | -0.06 (-3.61%) | 16,900 |
26 Nov 2021 | USD | 1.61 | 1.67 | 1.61 | 1.66 | 16.6 | +0.03 (+1.84%) | 6,200 |
24 Nov 2021 | USD | 1.6 | 1.67 | 1.6 | 1.63 | 16.3 | 0.0 (0.0%) | 21,800 |
23 Nov 2021 | USD | 1.67 | 1.68 | 1.56 | 1.63 | 16.3 | -0.03 (-1.81%) | 38,014 |
22 Nov 2021 | USD | 1.72 | 1.7801 | 1.6311 | 1.66 | 16.6 | -0.06 (-3.49%) | 41,904 |
19 Nov 2021 | USD | 1.75 | 1.81 | 1.7 | 1.72 | 17.2 | 0.0 (0.0%) | 14,000 |
18 Nov 2021 | USD | 1.75 | 1.75 | 1.67 | 1.72 | 17.2 | -0.02 (-1.15%) | 25,200 |
17 Nov 2021 | USD | 1.79 | 1.81 | 1.74 | 1.74 | 17.4 | -0.07 (-3.87%) | 43,200 |