Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 1.26 | 1.46 | 1.26 | 1.43 | 1.43 | +0.09 (+6.72%) | 262,300 |
3 Jan 2022 | USD | 1.27 | 1.42 | 1.18 | 1.34 | 1.34 | +0.04 (+3.08%) | 639,000 |
31 Dec 2021 | USD | 0.99 | 1.57 | 0.98 | 1.3 | 1.3 | +0.35 (+36.84%) | 6,892,200 |
30 Dec 2021 | USD | 1 | 1.01 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 485,100 |
29 Dec 2021 | USD | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -0.05 (-4.95%) | 228,000 |
28 Dec 2021 | USD | 1.06 | 1.09 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 123,100 |
27 Dec 2021 | USD | 1.02 | 1.12 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 192,400 |
23 Dec 2021 | USD | 1.06 | 1.1 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 74,600 |
22 Dec 2021 | USD | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 70,600 |
21 Dec 2021 | USD | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 38,200 |
20 Dec 2021 | USD | 1.1 | 1.17 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 41,700 |
17 Dec 2021 | USD | 1.11 | 1.14 | 1.06 | 1.12 | 1.12 | -0.02 (-1.75%) | 36,600 |
16 Dec 2021 | USD | 1.06 | 1.16 | 1.06 | 1.14 | 1.14 | +0.07 (+6.54%) | 96,400 |
15 Dec 2021 | USD | 1.06 | 1.08 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 157,800 |
14 Dec 2021 | USD | 1.2 | 1.2 | 1.06 | 1.06 | 1.06 | -0.15 (-12.40%) | 112,800 |
13 Dec 2021 | USD | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | +0.08 (+7.08%) | 108,100 |
10 Dec 2021 | USD | 1.32 | 1.32 | 1.13 | 1.13 | 1.13 | -0.17 (-13.08%) | 220,400 |
9 Dec 2021 | USD | 1.47 | 1.47 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 109,700 |
8 Dec 2021 | USD | 1.45 | 1.56 | 1.34 | 1.35 | 1.35 | -0.18 (-11.76%) | 182,598 |
7 Dec 2021 | USD | 1.48 | 1.56 | 1.38 | 1.53 | 1.53 | +0.11 (+7.75%) | 33,860 |
6 Dec 2021 | USD | 1.51 | 1.51 | 1.31 | 1.42 | 1.42 | +0.1 (+7.58%) | 75,084 |
3 Dec 2021 | USD | 1.41 | 1.41 | 1.29 | 1.32 | 1.32 | -0.08 (-5.71%) | 72,500 |
2 Dec 2021 | USD | 1.34 | 1.43 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 45,300 |
1 Dec 2021 | USD | 1.41 | 1.48 | 1.33 | 1.33 | 1.33 | -0.09 (-6.34%) | 48,400 |
30 Nov 2021 | USD | 1.51 | 1.51 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 64,900 |
29 Nov 2021 | USD | 1.5 | 1.54 | 1.47 | 1.49 | 1.49 | -0.09 (-5.70%) | 66,700 |
26 Nov 2021 | USD | 1.54 | 1.6 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 8,100 |
24 Nov 2021 | USD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.06 (+4.05%) | 18,100 |
23 Nov 2021 | USD | 1.46 | 1.51 | 1.4 | 1.48 | 1.48 | +0.02 (+1.37%) | 105,200 |
22 Nov 2021 | USD | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 52,500 |