Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.14 | 1.14 | 1.05 | 1.082 | 1.082 | -0.083 (-7.12%) | 263,500 |
28 Dec 2021 | USD | 1.19 | 1.24 | 1.13 | 1.165 | 1.165 | -0.005 (-0.43%) | 200,000 |
27 Dec 2021 | USD | 0.94 | 1.23 | 0.94 | 1.17 | 1.17 | +0.14 (+13.59%) | 381,000 |
23 Dec 2021 | USD | 0.94 | 1.05 | 0.94 | 1.03 | 1.03 | +0.09 (+9.57%) | 266,000 |
22 Dec 2021 | USD | 0.903 | 0.989 | 0.903 | 0.94 | 0.94 | 0.0 (0.0%) | 188,500 |
21 Dec 2021 | USD | 1.03 | 1.03 | 0.931 | 0.94 | 0.94 | +0.009 (+0.97%) | 175,900 |
20 Dec 2021 | USD | 1.01 | 1.05 | 0.925 | 0.931 | 0.931 | -0.097 (-9.44%) | 469,600 |
17 Dec 2021 | USD | 1.01 | 1.07 | 0.98 | 1.028 | 1.028 | -0.023 (-2.19%) | 118,600 |
16 Dec 2021 | USD | 1.03 | 1.1 | 1.03 | 1.051 | 1.051 | -0.035 (-3.22%) | 95,500 |
15 Dec 2021 | USD | 1.09 | 1.129 | 1.03 | 1.086 | 1.086 | -0.004 (-0.37%) | 227,800 |
14 Dec 2021 | USD | 1.03 | 1.14 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 166,400 |
13 Dec 2021 | USD | 1.18 | 1.183 | 1.05 | 1.05 | 1.05 | -0.1 (-8.70%) | 220,300 |
10 Dec 2021 | USD | 1.25 | 1.25 | 1.04 | 1.15 | 1.15 | +0.03 (+2.68%) | 134,600 |
9 Dec 2021 | USD | 1.09 | 1.17 | 1.05 | 1.12 | 1.12 | -0.01 (-0.88%) | 176,600 |
8 Dec 2021 | USD | 1.06 | 1.18 | 1.06 | 1.13 | 1.13 | +0.02 (+1.80%) | 206,200 |
7 Dec 2021 | USD | 1.04 | 1.17 | 1.032 | 1.11 | 1.11 | +0.1 (+9.90%) | 286,783 |
6 Dec 2021 | USD | 1.06 | 1.17 | 0.98 | 1.01 | 1.01 | -0.085 (-7.76%) | 445,818 |
3 Dec 2021 | USD | 1.15 | 1.2 | 1.05 | 1.095 | 1.095 | -0.075 (-6.41%) | 307,200 |
2 Dec 2021 | USD | 1.09 | 1.186 | 1.09 | 1.17 | 1.17 | +0.049 (+4.37%) | 188,400 |
1 Dec 2021 | USD | 1.161 | 1.25 | 1.1 | 1.121 | 1.121 | -0.059 (-5%) | 300,300 |
30 Nov 2021 | USD | 1.18 | 1.28 | 1.15 | 1.18 | 1.18 | +0.005 (+0.43%) | 234,800 |
29 Nov 2021 | USD | 1.22 | 1.28 | 1.12 | 1.175 | 1.175 | -0.045 (-3.69%) | 409,300 |
26 Nov 2021 | USD | 1.26 | 1.27 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 85,200 |
24 Nov 2021 | USD | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | -0.017 (-1.35%) | 171,000 |
23 Nov 2021 | USD | 1.29 | 1.31 | 1.19 | 1.257 | 1.257 | +0.002 (+0.16%) | 197,800 |
22 Nov 2021 | USD | 1.31 | 1.41 | 1.25 | 1.255 | 1.255 | -0.125 (-9.06%) | 318,800 |
19 Nov 2021 | USD | 1.358 | 1.45 | 1.26 | 1.38 | 1.38 | -0.03 (-2.13%) | 273,300 |
18 Nov 2021 | USD | 1.56 | 1.56 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 215,100 |
17 Nov 2021 | USD | 1.59 | 1.71 | 1.44 | 1.48 | 1.48 | -0.16 (-9.76%) | 567,500 |
16 Nov 2021 | USD | 1.46 | 1.74 | 1.44 | 1.64 | 1.64 | +0.205 (+14.29%) | 799,100 |