Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 0.9 | 1.24 | 0.9 | 1.1 | 1.1 | +0.206 (+23.04%) | 1,298,100 |
29 Dec 2021 | USD | 0.862 | 0.944 | 0.83 | 0.894 | 0.894 | +0.064 (+7.71%) | 522,000 |
28 Dec 2021 | USD | 0.89 | 0.93 | 0.794 | 0.83 | 0.83 | -0.086 (-9.39%) | 568,800 |
27 Dec 2021 | USD | 0.951 | 0.98 | 0.877 | 0.916 | 0.916 | -0.054 (-5.57%) | 317,800 |
23 Dec 2021 | USD | 1.05 | 1.05 | 0.96 | 0.97 | 0.97 | -0.011 (-1.12%) | 392,400 |
22 Dec 2021 | USD | 1.05 | 1.05 | 0.97 | 0.981 | 0.981 | -0.069 (-6.57%) | 377,300 |
21 Dec 2021 | USD | 1.01 | 1.13 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 262,800 |
20 Dec 2021 | USD | 1.07 | 1.08 | 1 | 1.04 | 1.04 | -0.05 (-4.59%) | 275,200 |
17 Dec 2021 | USD | 1.08 | 1.12 | 1.04 | 1.09 | 1.09 | -0.02 (-1.80%) | 170,700 |
16 Dec 2021 | USD | 1.16 | 1.2 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 123,800 |
15 Dec 2021 | USD | 1.08 | 1.16 | 1.03 | 1.1 | 1.1 | -0.02 (-1.79%) | 216,900 |
14 Dec 2021 | USD | 1.17 | 1.205 | 1.03 | 1.12 | 1.12 | -0.06 (-5.08%) | 274,500 |
13 Dec 2021 | USD | 1.28 | 1.3 | 1.17 | 1.18 | 1.18 | -0.1 (-7.81%) | 124,500 |
10 Dec 2021 | USD | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 35,800 |
9 Dec 2021 | USD | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 40,300 |
8 Dec 2021 | USD | 1.28 | 1.3131 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 28,544 |
7 Dec 2021 | USD | 1.27 | 1.3299 | 1.23 | 1.26 | 1.26 | +0.07 (+5.88%) | 233,552 |
6 Dec 2021 | USD | 1.1 | 1.2 | 1.05 | 1.19 | 1.19 | +0.09 (+8.18%) | 134,290 |
3 Dec 2021 | USD | 1.2 | 1.22 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 182,600 |
2 Dec 2021 | USD | 1.18 | 1.26 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 189,400 |
1 Dec 2021 | USD | 1.35 | 1.41 | 1.17 | 1.2 | 1.2 | -0.12 (-9.09%) | 344,100 |
30 Nov 2021 | USD | 1.57 | 1.66 | 1.32 | 1.32 | 1.32 | -0.13 (-8.97%) | 374,600 |
29 Nov 2021 | USD | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 125,500 |
26 Nov 2021 | USD | 1.5 | 1.558 | 1.42 | 1.45 | 1.45 | -0.06 (-3.97%) | 124,200 |
24 Nov 2021 | USD | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 83,000 |
23 Nov 2021 | USD | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 128,700 |
22 Nov 2021 | USD | 1.55 | 1.62 | 1.45 | 1.51 | 1.51 | -0.07 (-4.43%) | 196,000 |
19 Nov 2021 | USD | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -0.07 (-4.24%) | 224,000 |
18 Nov 2021 | USD | 1.72 | 1.72 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 193,200 |
17 Nov 2021 | USD | 1.71 | 1.73 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 129,900 |