Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2022 | USD | 1.0079 | 1.4764 | 1.0022 | 1.245 | 1.245 | +0.281 (+29.19%) | 879 |
31 Dec 2021 | USD | 0.9627 | 0.9673 | 0.9592 | 0.9637 | 0.9637 | +0.001 (+0.15%) | 106 |
30 Dec 2021 | USD | 0.9195 | 0.973 | 0.9101 | 0.9623 | 0.9623 | +0.044 (+4.77%) | 117 |
29 Dec 2021 | USD | 1.2455 | 1.2528 | 0.9177 | 0.9185 | 0.9185 | -0.328 (-26.32%) | 0 |
28 Dec 2021 | USD | 0.9925 | 1.2677 | 0.9762 | 1.2466 | 1.2466 | +0.225 (+22.02%) | 224 |
27 Dec 2021 | USD | 1.014 | 1.0388 | 1.0092 | 1.0216 | 1.0216 | +0.008 (+0.76%) | 1 |
26 Dec 2021 | USD | 1.026 | 1.2409 | 1.0117 | 1.0139 | 1.0139 | -0.014 (-1.37%) | 80 |
25 Dec 2021 | USD | 1.2329 | 1.241 | 1.0258 | 1.028 | 1.028 | -0.21 (-16.95%) | 36 |
24 Dec 2021 | USD | 1.0138 | 1.2524 | 1.013 | 1.2378 | 1.2378 | +0.224 (+22.12%) | 189 |
23 Dec 2021 | USD | 0.9753 | 1.0202 | 0.9511 | 1.0136 | 1.0136 | +0.038 (+3.93%) | 319 |
22 Dec 2021 | USD | 0.9884 | 0.9984 | 0.9687 | 0.9753 | 0.9753 | -0.014 (-1.43%) | 0 |
21 Dec 2021 | USD | 0.9565 | 1.0057 | 0.9558 | 0.9894 | 0.9894 | +0.029 (+3.04%) | 0 |
20 Dec 2021 | USD | 0.9263 | 0.9643 | 0.9025 | 0.9602 | 0.9602 | -0.081 (-7.77%) | 5 |
18 Dec 2021 | USD | 1.0363 | 1.0427 | 0.9843 | 1.0411 | 1.0411 | +0.005 (+0.44%) | 0 |
17 Dec 2021 | USD | 0.9568 | 1.0467 | 0.8193 | 1.0365 | 1.0365 | +0.079 (+8.26%) | 14 |
16 Dec 2021 | USD | 1.1611 | 1.1681 | 0.9564 | 0.9574 | 0.9574 | -0.202 (-17.44%) | 17 |
15 Dec 2021 | USD | 1.1015 | 1.1728 | 0.9495 | 1.1596 | 1.1596 | +0.058 (+5.27%) | 15 |
14 Dec 2021 | USD | 0.9038 | 1.119 | 0.9001 | 1.1015 | 1.1015 | +0.197 (+21.71%) | 1 |
13 Dec 2021 | USD | 1.0121 | 1.0142 | 0.9 | 0.905 | 0.905 | -0.108 (-10.65%) | 3 |
12 Dec 2021 | USD | 0.9982 | 1.0244 | 0.9881 | 1.0129 | 1.0129 | +0.013 (+1.32%) | 1 |
11 Dec 2021 | USD | 0.9845 | 1.0426 | 0.9643 | 0.9997 | 0.9997 | +0.016 (+1.59%) | 5 |
10 Dec 2021 | USD | 1.0559 | 1.1252 | 0.9498 | 0.9841 | 0.9841 | -0.071 (-6.71%) | 145 |
9 Dec 2021 | USD | 1.0499 | 1.2832 | 0.973 | 1.0549 | 1.0549 | +0.006 (+0.60%) | 166 |
8 Dec 2021 | USD | 0.997 | 1.0944 | 0.9819 | 1.0486 | 1.0486 | +0.053 (+5.38%) | 58 |
7 Dec 2021 | USD | 1.0415 | 1.0491 | 0.9093 | 0.9951 | 0.9951 | -0.046 (-4.38%) | 7 |
6 Dec 2021 | USD | 0.8201 | 1.3289 | 0.7862 | 1.0407 | 1.0407 | +0.223 (+27.33%) | 174 |
5 Dec 2021 | USD | 0.9886 | 0.9962 | 0.7873 | 0.8173 | 0.8173 | -0.167 (-16.97%) | 8 |
4 Dec 2021 | USD | 0.9988 | 1.0009 | 0.8248 | 0.9843 | 0.9843 | -0.017 (-1.67%) | 130 |
3 Dec 2021 | USD | 1.0044 | 1.0137 | 0.9781 | 1.001 | 1.001 | -0.003 (-0.25%) | 22 |
2 Dec 2021 | USD | 1.0462 | 1.5191 | 1.0031 | 1.0035 | 1.0035 | -0.043 (-4.10%) | 408 |