Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 1.62 | 1.68 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 340,700 |
30 Dec 2021 | USD | 1.59 | 1.64 | 1.55 | 1.63 | 1.63 | +0.06 (+3.82%) | 462,800 |
29 Dec 2021 | USD | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 286,300 |
28 Dec 2021 | USD | 1.61 | 1.67 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 594,400 |
27 Dec 2021 | USD | 1.71 | 1.72 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 296,100 |
23 Dec 2021 | USD | 1.62 | 1.7 | 1.6 | 1.7 | 1.7 | +0.07 (+4.29%) | 347,700 |
22 Dec 2021 | USD | 1.66 | 1.68 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 354,000 |
21 Dec 2021 | USD | 1.78 | 1.78 | 1.6 | 1.67 | 1.67 | -0.03 (-1.76%) | 351,400 |
20 Dec 2021 | USD | 1.67 | 1.77 | 1.6 | 1.7 | 1.7 | +0.01 (+0.59%) | 406,700 |
17 Dec 2021 | USD | 1.62 | 1.72 | 1.585 | 1.69 | 1.69 | +0.07 (+4.32%) | 559,200 |
16 Dec 2021 | USD | 1.69 | 1.69 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 609,400 |
15 Dec 2021 | USD | 1.64 | 1.7 | 1.58 | 1.67 | 1.67 | +0.02 (+1.21%) | 535,300 |
14 Dec 2021 | USD | 1.61 | 1.69 | 1.55 | 1.65 | 1.65 | +0.05 (+3.13%) | 406,900 |
13 Dec 2021 | USD | 1.65 | 1.65 | 1.55 | 1.6 | 1.6 | -0.03 (-1.84%) | 199,800 |
10 Dec 2021 | USD | 1.7 | 1.7 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 233,800 |
9 Dec 2021 | USD | 1.77 | 1.81 | 1.64 | 1.68 | 1.68 | -0.1 (-5.62%) | 224,300 |
8 Dec 2021 | USD | 1.74 | 1.85 | 1.68 | 1.78 | 1.78 | +0.04 (+2.30%) | 393,709 |
7 Dec 2021 | USD | 1.69 | 1.8 | 1.58 | 1.74 | 1.74 | +0.08 (+4.82%) | 520,577 |
6 Dec 2021 | USD | 1.6 | 1.72 | 1.48 | 1.66 | 1.66 | +0.1 (+6.41%) | 560,575 |
3 Dec 2021 | USD | 1.55 | 1.58 | 1.48 | 1.56 | 1.56 | -0.01 (-0.64%) | 520,200 |
2 Dec 2021 | USD | 1.55 | 1.62 | 1.455 | 1.57 | 1.57 | +0.01 (+0.64%) | 865,800 |
1 Dec 2021 | USD | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 540,200 |
30 Nov 2021 | USD | 1.59 | 1.6 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 388,300 |
29 Nov 2021 | USD | 1.67 | 1.68 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 627,000 |
26 Nov 2021 | USD | 1.67 | 1.69 | 1.59 | 1.61 | 1.61 | -0.08 (-4.73%) | 267,200 |
24 Nov 2021 | USD | 1.7 | 1.7 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 244,100 |
23 Nov 2021 | USD | 1.55 | 1.68 | 1.51 | 1.66 | 1.66 | +0.11 (+7.10%) | 454,800 |
22 Nov 2021 | USD | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,089,700 |
19 Nov 2021 | USD | 1.68 | 1.705 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 1,107,500 |
18 Nov 2021 | USD | 1.91 | 1.91 | 1.6 | 1.62 | 1.62 | -0.185 (-10.25%) | 1,210,300 |