Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 0.99 | 1.01 | 0.98 | 0.991 | 16.847 | -0.019 (-1.88%) | 874,800 |
30 Dec 2021 | USD | 1 | 1.03 | 0.99 | 1.01 | 17.17 | 0.0 (0.0%) | 533,100 |
29 Dec 2021 | USD | 1.03 | 1.04 | 1 | 1.01 | 17.17 | -0.02 (-1.94%) | 617,100 |
28 Dec 2021 | USD | 1.04 | 1.05 | 1.03 | 1.03 | 17.51 | -0.01 (-0.96%) | 445,600 |
27 Dec 2021 | USD | 1.05 | 1.07 | 1.03 | 1.04 | 17.68 | -0.02 (-1.89%) | 738,000 |
23 Dec 2021 | USD | 1.06 | 1.08 | 1.05 | 1.06 | 18.02 | -0.01 (-0.93%) | 502,400 |
22 Dec 2021 | USD | 1.07 | 1.1 | 1.06 | 1.07 | 18.19 | -0.02 (-1.83%) | 387,200 |
21 Dec 2021 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 18.53 | +0.07 (+6.86%) | 291,600 |
20 Dec 2021 | USD | 1.04 | 1.06 | 1.01 | 1.02 | 17.34 | -0.07 (-6.42%) | 819,800 |
17 Dec 2021 | USD | 1.05 | 1.1 | 1.02 | 1.09 | 18.53 | +0.04 (+3.81%) | 560,600 |
16 Dec 2021 | USD | 1.08 | 1.09 | 1.05 | 1.05 | 17.85 | -0.03 (-2.78%) | 193,800 |
15 Dec 2021 | USD | 1.05 | 1.1 | 1.02 | 1.08 | 18.36 | +0.04 (+3.85%) | 412,700 |
14 Dec 2021 | USD | 1.09 | 1.1 | 1.04 | 1.04 | 17.68 | -0.06 (-5.45%) | 540,100 |
13 Dec 2021 | USD | 1.1 | 1.13 | 1.075 | 1.1 | 18.7 | -0.02 (-1.79%) | 281,900 |
10 Dec 2021 | USD | 1.12 | 1.13 | 1.1 | 1.12 | 19.04 | +0.01 (+0.90%) | 271,700 |
9 Dec 2021 | USD | 1.14 | 1.167 | 1.104 | 1.11 | 18.87 | -0.03 (-2.63%) | 214,800 |
8 Dec 2021 | USD | 1.1 | 1.19 | 1.0926 | 1.14 | 19.38 | +0.02 (+1.79%) | 475,100 |
7 Dec 2021 | USD | 1.06 | 1.1501 | 1.06 | 1.12 | 19.04 | +0.05 (+4.67%) | 675,898 |
6 Dec 2021 | USD | 1.01 | 1.07 | 1 | 1.07 | 18.19 | +0.06 (+5.94%) | 297,031 |
3 Dec 2021 | USD | 1.06 | 1.07 | 0.968 | 1.01 | 17.17 | -0.04 (-3.81%) | 599,900 |
2 Dec 2021 | USD | 1 | 1.06 | 1 | 1.05 | 17.85 | +0.03 (+2.94%) | 331,900 |
1 Dec 2021 | USD | 1.1 | 1.11 | 1.02 | 1.02 | 17.34 | -0.08 (-7.27%) | 832,700 |
30 Nov 2021 | USD | 1.11 | 1.13 | 1.08 | 1.1 | 18.7 | 0.0 (0.0%) | 517,400 |
29 Nov 2021 | USD | 1.149 | 1.15 | 1.1 | 1.1 | 18.7 | -0.03 (-2.65%) | 344,900 |
26 Nov 2021 | USD | 1.15 | 1.16 | 1.1 | 1.13 | 19.21 | -0.04 (-3.42%) | 329,200 |
24 Nov 2021 | USD | 1.11 | 1.18 | 1.09 | 1.17 | 19.89 | +0.06 (+5.41%) | 550,700 |
23 Nov 2021 | USD | 1.1 | 1.13 | 1.07 | 1.11 | 18.87 | -0.02 (-1.77%) | 764,900 |
22 Nov 2021 | USD | 1.16 | 1.185 | 1.09 | 1.13 | 19.21 | -0.04 (-3.42%) | 659,900 |
19 Nov 2021 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 19.89 | +0.08 (+7.34%) | 661,300 |
18 Nov 2021 | USD | 1.15 | 1.16 | 1.06 | 1.09 | 18.53 | -0.07 (-6.03%) | 905,800 |