Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | USD | 0.97 | 0.98 | 0.93 | 0.93 | 13.95 | -0.03 (-3.12%) | 347,000 |
19 Jan 2022 | USD | 1.01 | 1.02 | 0.96 | 0.96 | 14.4 | -0.06 (-5.88%) | 585,600 |
18 Jan 2022 | USD | 1.06 | 1.07 | 1.01 | 1.02 | 15.3 | -0.04 (-3.77%) | 300,100 |
14 Jan 2022 | USD | 1.07 | 1.09 | 1.03 | 1.06 | 15.9 | -0.02 (-1.85%) | 474,900 |
13 Jan 2022 | USD | 1.14 | 1.15 | 1.08 | 1.08 | 16.2 | -0.06 (-5.26%) | 371,700 |
12 Jan 2022 | USD | 1.21 | 1.21 | 1.1 | 1.14 | 17.1 | -0.04 (-3.39%) | 690,700 |
11 Jan 2022 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 17.7 | -0.01 (-0.84%) | 264,100 |
10 Jan 2022 | USD | 1.19 | 1.19 | 1.15 | 1.19 | 17.85 | +0.01 (+0.85%) | 358,600 |
7 Jan 2022 | USD | 1.11 | 1.21 | 1.1 | 1.18 | 17.7 | +0.09 (+8.26%) | 596,700 |
6 Jan 2022 | USD | 1.12 | 1.12 | 1.02 | 1.09 | 16.35 | 0.0 (0.0%) | 380,100 |
5 Jan 2022 | USD | 1.18 | 1.22 | 1.08 | 1.09 | 16.35 | -0.09 (-7.63%) | 618,900 |
4 Jan 2022 | USD | 1.09 | 1.25 | 1.09 | 1.18 | 17.7 | +0.1 (+9.26%) | 1,345,500 |
3 Jan 2022 | USD | 1.02 | 1.09 | 1.01 | 1.08 | 16.2 | +0.06 (+5.88%) | 757,300 |
31 Dec 2021 | USD | 0.97 | 1.05 | 0.96 | 1.02 | 15.3 | +0.01 (+0.99%) | 495,500 |
30 Dec 2021 | USD | 0.9 | 1.05 | 0.87 | 1.01 | 15.15 | +0.12 (+13.48%) | 1,199,800 |
29 Dec 2021 | USD | 0.87 | 0.92 | 0.84 | 0.89 | 13.35 | 0.0 (0.0%) | 1,303,700 |
28 Dec 2021 | USD | 0.92 | 0.92 | 0.85 | 0.89 | 13.35 | +0.01 (+1.14%) | 1,336,600 |
27 Dec 2021 | USD | 0.94 | 0.94 | 0.87 | 0.88 | 13.2 | -0.04 (-4.35%) | 1,306,800 |
23 Dec 2021 | USD | 0.89 | 0.94 | 0.89 | 0.92 | 13.8 | +0.02 (+2.22%) | 516,800 |
22 Dec 2021 | USD | 0.93 | 0.93 | 0.89 | 0.9 | 13.5 | -0.03 (-3.23%) | 1,006,400 |
21 Dec 2021 | USD | 1.01 | 1.02 | 0.9 | 0.93 | 13.95 | -0.08 (-7.92%) | 2,529,700 |
20 Dec 2021 | USD | 1.01 | 1.03 | 1 | 1.01 | 15.15 | -0.02 (-1.94%) | 598,100 |
17 Dec 2021 | USD | 1 | 1.05 | 1 | 1.03 | 15.45 | +0.02 (+1.98%) | 1,146,000 |
16 Dec 2021 | USD | 1.07 | 1.07 | 1.01 | 1.01 | 15.15 | -0.03 (-2.88%) | 990,100 |
15 Dec 2021 | USD | 1.02 | 1.06 | 1.01 | 1.04 | 15.6 | +0.02 (+1.96%) | 730,500 |
14 Dec 2021 | USD | 1.06 | 1.07 | 1.02 | 1.02 | 15.3 | -0.03 (-2.86%) | 283,300 |
13 Dec 2021 | USD | 1.11 | 1.12 | 1.02 | 1.05 | 15.75 | -0.02 (-1.87%) | 833,000 |
10 Dec 2021 | USD | 1.18 | 1.22 | 1.06 | 1.07 | 16.05 | -0.11 (-9.32%) | 1,256,900 |
9 Dec 2021 | USD | 1.23 | 1.28 | 1.18 | 1.18 | 17.7 | -0.09 (-7.09%) | 322,000 |
8 Dec 2021 | USD | 1.22 | 1.3 | 1.2102 | 1.27 | 19.05 | +0.04 (+3.25%) | 783,928 |