Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.28 | 1.28 | 1.16 | 1.2 | 4,200 | -0.07 (-5.51%) | 184,500 |
4 Jan 2022 | USD | 1.25 | 1.28 | 1.18 | 1.27 | 4,445 | +0.03 (+2.42%) | 294,000 |
3 Jan 2022 | USD | 1.18 | 1.28 | 1.15 | 1.24 | 4,340 | +0.1 (+8.77%) | 226,500 |
31 Dec 2021 | USD | 1.13 | 1.18 | 1.1 | 1.14 | 3,990 | +0.01 (+0.88%) | 409,400 |
30 Dec 2021 | USD | 1.12 | 1.2 | 1.1 | 1.13 | 3,955 | 0.0 (0.0%) | 278,400 |
29 Dec 2021 | USD | 1.12 | 1.15 | 1.07 | 1.13 | 3,955 | 0.0 (0.0%) | 316,400 |
28 Dec 2021 | USD | 1.21 | 1.21 | 1.1 | 1.13 | 3,955 | -0.05 (-4.24%) | 292,000 |
27 Dec 2021 | USD | 1.21 | 1.24 | 1.17 | 1.18 | 4,130 | -0.05 (-4.07%) | 198,800 |
23 Dec 2021 | USD | 1.26 | 1.28 | 1.2 | 1.23 | 4,305 | -0.04 (-3.15%) | 257,500 |
22 Dec 2021 | USD | 1.29 | 1.3 | 1.25 | 1.27 | 4,445 | -0.03 (-2.31%) | 136,300 |
21 Dec 2021 | USD | 1.27 | 1.32 | 1.24 | 1.3 | 4,550 | +0.02 (+1.56%) | 102,500 |
20 Dec 2021 | USD | 1.24 | 1.32 | 1.19 | 1.28 | 4,480 | +0.04 (+3.23%) | 331,400 |
17 Dec 2021 | USD | 1.27 | 1.34 | 1.24 | 1.24 | 4,340 | -0.01 (-0.80%) | 141,500 |
16 Dec 2021 | USD | 1.41 | 1.44 | 1.21 | 1.25 | 4,375 | -0.16 (-11.35%) | 425,200 |
15 Dec 2021 | USD | 1.36 | 1.44 | 1.31 | 1.41 | 4,935 | +0.04 (+2.92%) | 115,700 |
14 Dec 2021 | USD | 1.37 | 1.44 | 1.33 | 1.37 | 4,795 | 0.0 (0.0%) | 109,300 |
13 Dec 2021 | USD | 1.4 | 1.42 | 1.32 | 1.37 | 4,795 | -0.04 (-2.84%) | 145,200 |
10 Dec 2021 | USD | 1.43 | 1.5 | 1.38 | 1.41 | 4,935 | +0.05 (+3.68%) | 280,600 |
9 Dec 2021 | USD | 1.36 | 1.4 | 1.31 | 1.36 | 4,760 | +0.02 (+1.49%) | 242,300 |
8 Dec 2021 | USD | 1.33 | 1.42 | 1.3 | 1.34 | 4,690 | +0.03 (+2.29%) | 309,500 |
7 Dec 2021 | USD | 1.29 | 1.37 | 1.29 | 1.31 | 4,585 | +0.03 (+2.34%) | 153,718 |
6 Dec 2021 | USD | 1.23 | 1.37 | 1.21 | 1.28 | 4,480 | +0.04 (+3.23%) | 244,221 |
3 Dec 2021 | USD | 1.43 | 1.45 | 1.19 | 1.24 | 4,340 | -0.18 (-12.68%) | 432,600 |
2 Dec 2021 | USD | 1.47 | 1.5 | 1.41 | 1.42 | 4,970 | -0.03 (-2.07%) | 148,000 |
1 Dec 2021 | USD | 1.58 | 1.63 | 1.43 | 1.45 | 5,075 | -0.14 (-8.81%) | 164,200 |
30 Nov 2021 | USD | 1.61 | 1.62 | 1.52 | 1.59 | 5,565 | -0.03 (-1.85%) | 114,300 |
29 Nov 2021 | USD | 1.61 | 1.69 | 1.57 | 1.62 | 5,670 | +0.02 (+1.25%) | 189,500 |
26 Nov 2021 | USD | 1.61 | 1.62 | 1.55 | 1.6 | 5,600 | -0.02 (-1.23%) | 75,600 |
24 Nov 2021 | USD | 1.59 | 1.68 | 1.59 | 1.62 | 5,670 | +0.01 (+0.62%) | 91,700 |
23 Nov 2021 | USD | 1.57 | 1.68 | 1.53 | 1.61 | 5,635 | +0.06 (+3.87%) | 116,100 |