Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.785 | 1.82 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 53,000 |
4 Jan 2022 | USD | 1.84 | 1.84 | 1.775 | 1.8 | 1.8 | -0.035 (-1.91%) | 26,000 |
3 Jan 2022 | USD | 1.82 | 1.91 | 1.82 | 1.835 | 1.835 | +0.117 (+6.81%) | 67,300 |
31 Dec 2021 | USD | 1.72 | 1.73 | 1.7 | 1.718 | 1.718 | -0.002 (-0.12%) | 122,900 |
30 Dec 2021 | USD | 1.7 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 121,600 |
29 Dec 2021 | USD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.035 (-2.02%) | 78,500 |
28 Dec 2021 | USD | 1.74 | 1.785 | 1.73 | 1.735 | 1.735 | -0.075 (-4.14%) | 55,200 |
27 Dec 2021 | USD | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.075 (+4.32%) | 136,300 |
23 Dec 2021 | USD | 1.73 | 1.75 | 1.705 | 1.735 | 1.735 | +0.01 (+0.58%) | 25,000 |
22 Dec 2021 | USD | 1.71 | 1.74 | 1.71 | 1.725 | 1.725 | +0.05 (+2.99%) | 16,200 |
21 Dec 2021 | USD | 1.64 | 1.675 | 1.64 | 1.675 | 1.675 | +0.06 (+3.72%) | 118,500 |
20 Dec 2021 | USD | 1.616 | 1.66 | 1.6 | 1.615 | 1.615 | -0.065 (-3.87%) | 36,400 |
17 Dec 2021 | USD | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -0.03 (-1.75%) | 51,100 |
16 Dec 2021 | USD | 1.74 | 1.75 | 1.7 | 1.71 | 1.71 | +0.029 (+1.73%) | 17,900 |
15 Dec 2021 | USD | 1.66 | 1.7 | 1.64 | 1.681 | 1.681 | +0.021 (+1.27%) | 96,300 |
14 Dec 2021 | USD | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -0.07 (-4.05%) | 32,700 |
13 Dec 2021 | USD | 1.71 | 1.77 | 1.7 | 1.73 | 1.73 | -0.09 (-4.95%) | 80,600 |
10 Dec 2021 | USD | 1.84 | 1.86 | 1.8 | 1.82 | 1.82 | -0.045 (-2.41%) | 362,100 |
9 Dec 2021 | USD | 1.89 | 1.9 | 1.865 | 1.865 | 1.865 | -0.065 (-3.37%) | 16,300 |
8 Dec 2021 | USD | 1.93 | 1.93 | 1.9 | 1.93 | 1.93 | +0.005 (+0.26%) | 27,541 |
7 Dec 2021 | USD | 1.89 | 1.96 | 1.89 | 1.925 | 1.925 | +0.083 (+4.48%) | 34,066 |
6 Dec 2021 | USD | 1.81 | 1.85 | 1.78 | 1.8425 | 1.8425 | -0.077 (-4.04%) | 60,290 |
3 Dec 2021 | USD | 1.92 | 1.963 | 1.85 | 1.92 | 1.92 | -0.015 (-0.78%) | 76,300 |
2 Dec 2021 | USD | 1.95 | 1.955 | 1.93 | 1.935 | 1.935 | -0.07 (-3.49%) | 53,700 |
1 Dec 2021 | USD | 2 | 2.03 | 1.98 | 2.005 | 2.005 | -0.025 (-1.23%) | 37,600 |
30 Nov 2021 | USD | 2.04 | 2.09 | 1.98 | 2.03 | 2.03 | +0.01 (+0.50%) | 42,500 |
29 Nov 2021 | USD | 2.02 | 2.06 | 2 | 2.02 | 2.02 | +0.045 (+2.28%) | 87,800 |
26 Nov 2021 | USD | 1.94 | 1.995 | 1.94 | 1.975 | 1.975 | -0.015 (-0.75%) | 46,800 |
24 Nov 2021 | USD | 1.95 | 1.99 | 1.86 | 1.99 | 1.99 | +0.025 (+1.27%) | 64,000 |
23 Nov 2021 | USD | 2.02 | 2.02 | 1.95 | 1.965 | 1.965 | -0.125 (-5.98%) | 73,400 |