Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.03 | 1.04 | 0.95 | 0.95 | 9.5 | -0.08 (-7.77%) | 683,000 |
28 Dec 2021 | USD | 0.96 | 1.05 | 0.9 | 1.03 | 10.3 | +0.07 (+7.29%) | 1,136,200 |
27 Dec 2021 | USD | 1 | 1.02 | 0.93 | 0.96 | 9.6 | -0.04 (-4%) | 722,800 |
23 Dec 2021 | USD | 0.98 | 1 | 0.98 | 1 | 10 | +0.02 (+2.04%) | 339,600 |
22 Dec 2021 | USD | 0.99 | 1.02 | 0.98 | 0.98 | 9.8 | -0.02 (-2%) | 297,800 |
21 Dec 2021 | USD | 1.03 | 1.05 | 0.99 | 1 | 10 | -0.03 (-2.91%) | 362,400 |
20 Dec 2021 | USD | 1 | 1.04 | 0.98 | 1.03 | 10.3 | +0.01 (+0.98%) | 467,800 |
17 Dec 2021 | USD | 0.99 | 1.08 | 0.99 | 1.02 | 10.2 | +0.02 (+2%) | 543,000 |
16 Dec 2021 | USD | 1.02 | 1.04 | 0.99 | 1 | 10 | 0.0 (0.0%) | 282,700 |
15 Dec 2021 | USD | 1 | 1.03 | 0.99 | 1 | 10 | -0.01 (-0.99%) | 405,800 |
14 Dec 2021 | USD | 1.06 | 1.07 | 0.99 | 1.01 | 10.1 | -0.06 (-5.61%) | 624,100 |
13 Dec 2021 | USD | 1.1 | 1.1 | 0.99 | 1.07 | 10.7 | -0.03 (-2.73%) | 843,800 |
10 Dec 2021 | USD | 1.16 | 1.2 | 1.05 | 1.1 | 11 | -0.06 (-5.17%) | 979,600 |
9 Dec 2021 | USD | 1.2 | 1.23 | 1.16 | 1.16 | 11.6 | -0.04 (-3.33%) | 306,700 |
8 Dec 2021 | USD | 1.17 | 1.26 | 1.11 | 1.2 | 12 | +0.08 (+7.14%) | 806,498 |
7 Dec 2021 | USD | 1.07 | 1.18 | 1.06 | 1.12 | 11.2 | +0.06 (+5.66%) | 445,904 |
6 Dec 2021 | USD | 1.01 | 1.08 | 1 | 1.06 | 10.6 | +0.05 (+4.95%) | 527,694 |
3 Dec 2021 | USD | 1.13 | 1.13 | 1 | 1.01 | 10.1 | -0.12 (-10.62%) | 1,065,000 |
2 Dec 2021 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 11.3 | -0.04 (-3.42%) | 324,600 |
1 Dec 2021 | USD | 1.19 | 1.25 | 1.17 | 1.17 | 11.7 | -0.01 (-0.85%) | 687,600 |
30 Nov 2021 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 11.8 | -0.02 (-1.67%) | 610,700 |
29 Nov 2021 | USD | 1.25 | 1.25 | 1.19 | 1.2 | 12 | -0.03 (-2.44%) | 347,800 |
26 Nov 2021 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 12.3 | 0.0 (0.0%) | 441,800 |
24 Nov 2021 | USD | 1.22 | 1.24 | 1.21 | 1.23 | 12.3 | 0.0 (0.0%) | 291,200 |
23 Nov 2021 | USD | 1.27 | 1.27 | 1.21 | 1.23 | 12.3 | -0.01 (-0.81%) | 425,100 |
22 Nov 2021 | USD | 1.31 | 1.33 | 1.21 | 1.24 | 12.4 | -0.06 (-4.62%) | 636,600 |
19 Nov 2021 | USD | 1.32 | 1.4 | 1.28 | 1.3 | 13 | +0.04 (+3.17%) | 606,100 |
18 Nov 2021 | USD | 1.36 | 1.37 | 1.25 | 1.26 | 12.6 | -0.1 (-7.35%) | 620,300 |
17 Nov 2021 | USD | 1.37 | 1.39 | 1.36 | 1.36 | 13.6 | -0.03 (-2.16%) | 333,300 |
16 Nov 2021 | USD | 1.4 | 1.42 | 1.38 | 1.39 | 13.9 | -0.01 (-0.71%) | 325,700 |