Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.7 | 1.71 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 19,400 |
4 Jan 2022 | USD | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 33,900 |
3 Jan 2022 | USD | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 18,100 |
31 Dec 2021 | USD | 1.67 | 1.77 | 1.67 | 1.73 | 1.73 | +0.01 (+0.58%) | 41,100 |
30 Dec 2021 | USD | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 63,700 |
29 Dec 2021 | USD | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | +0.02 (+1.18%) | 15,100 |
28 Dec 2021 | USD | 1.74 | 1.74 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 82,100 |
27 Dec 2021 | USD | 1.85 | 1.85 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 21,100 |
23 Dec 2021 | USD | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 32,400 |
22 Dec 2021 | USD | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | +0.01 (+0.60%) | 11,700 |
21 Dec 2021 | USD | 1.55 | 1.67 | 1.55 | 1.66 | 1.66 | +0.02 (+1.22%) | 34,000 |
20 Dec 2021 | USD | 1.65 | 1.65 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 46,300 |
17 Dec 2021 | USD | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 29,100 |
16 Dec 2021 | USD | 1.56 | 1.71 | 1.56 | 1.68 | 1.68 | +0.06 (+3.70%) | 50,500 |
15 Dec 2021 | USD | 1.61 | 1.62 | 1.53 | 1.62 | 1.62 | -0.01 (-0.61%) | 179,200 |
14 Dec 2021 | USD | 1.6 | 1.69 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 78,100 |
13 Dec 2021 | USD | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 25,700 |
10 Dec 2021 | USD | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 12,700 |
9 Dec 2021 | USD | 1.724 | 1.73 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 51,930 |
8 Dec 2021 | USD | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.008 (-0.45%) | 43,400 |
7 Dec 2021 | USD | 1.66 | 1.8 | 1.66 | 1.778 | 1.778 | +0.04 (+2.30%) | 14,431 |
6 Dec 2021 | USD | 1.72 | 1.766 | 1.72 | 1.738 | 1.738 | +0.008 (+0.46%) | 28,282 |
3 Dec 2021 | USD | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | +0.03 (+1.76%) | 54,100 |
2 Dec 2021 | USD | 1.73 | 1.73 | 1.65 | 1.7 | 1.7 | -0.06 (-3.41%) | 72,700 |
1 Dec 2021 | USD | 1.79 | 1.86 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 25,200 |
30 Nov 2021 | USD | 1.85 | 1.93 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 44,100 |
29 Nov 2021 | USD | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 25,900 |
26 Nov 2021 | USD | 1.96 | 2 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 23,400 |
24 Nov 2021 | USD | 2.09 | 2.09 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 41,100 |
23 Nov 2021 | USD | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -0.09 (-4.33%) | 36,200 |