Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 1.12 | 1.13 | 1.09 | 1.1 | 118.8 | +0.01 (+0.92%) | 157,000 |
3 Jan 2022 | USD | 1.03 | 1.1 | 1.02 | 1.09 | 117.72 | +0.09 (+9%) | 192,700 |
31 Dec 2021 | USD | 0.992 | 1.02 | 0.992 | 1 | 108 | +0.008 (+0.81%) | 287,900 |
30 Dec 2021 | USD | 1.02 | 1.06 | 0.991 | 0.992 | 107.136 | -0.025 (-2.46%) | 452,500 |
29 Dec 2021 | USD | 1.08 | 1.08 | 1.01 | 1.017 | 109.836 | -0.053 (-4.95%) | 355,000 |
28 Dec 2021 | USD | 1.09 | 1.14 | 1.07 | 1.07 | 115.56 | -0.06 (-5.31%) | 232,700 |
27 Dec 2021 | USD | 1.21 | 1.21 | 1.13 | 1.13 | 122.04 | -0.05 (-4.24%) | 178,500 |
23 Dec 2021 | USD | 1.182 | 1.19 | 1.159 | 1.18 | 127.44 | -0.01 (-0.84%) | 190,400 |
22 Dec 2021 | USD | 1.17 | 1.24 | 1.16 | 1.19 | 128.52 | +0.01 (+0.85%) | 203,200 |
21 Dec 2021 | USD | 1.18 | 1.23 | 1.15 | 1.18 | 127.44 | +0.01 (+0.85%) | 199,400 |
20 Dec 2021 | USD | 1.16 | 1.18 | 1.11 | 1.17 | 126.36 | 0.0 (0.0%) | 128,500 |
17 Dec 2021 | USD | 1.13 | 1.17 | 1.1 | 1.17 | 126.36 | +0.03 (+2.63%) | 91,600 |
16 Dec 2021 | USD | 1.12 | 1.16 | 1.11 | 1.14 | 123.12 | +0.02 (+1.79%) | 75,600 |
15 Dec 2021 | USD | 1.15 | 1.15 | 1.06 | 1.12 | 120.96 | -0.03 (-2.61%) | 261,200 |
14 Dec 2021 | USD | 1.18 | 1.194 | 1.121 | 1.15 | 124.2 | -0.06 (-4.96%) | 166,800 |
13 Dec 2021 | USD | 1.21 | 1.23 | 1.19 | 1.21 | 130.68 | -0.02 (-1.63%) | 92,100 |
10 Dec 2021 | USD | 1.25 | 1.25 | 1.21 | 1.23 | 132.84 | -0.01 (-0.81%) | 62,900 |
9 Dec 2021 | USD | 1.3 | 1.306 | 1.23 | 1.24 | 133.92 | -0.08 (-6.06%) | 56,200 |
8 Dec 2021 | USD | 1.29 | 1.35 | 1.251 | 1.32 | 142.56 | +0.05 (+3.94%) | 114,880 |
7 Dec 2021 | USD | 1.23 | 1.31 | 1.23 | 1.27 | 137.16 | +0.03 (+2.42%) | 65,126 |
6 Dec 2021 | USD | 1.19 | 1.25 | 1.13 | 1.24 | 133.92 | +0.06 (+5.08%) | 161,281 |
3 Dec 2021 | USD | 1.25 | 1.25 | 1.17 | 1.18 | 127.44 | -0.06 (-4.84%) | 173,200 |
2 Dec 2021 | USD | 1.26 | 1.34 | 1.22 | 1.24 | 133.92 | -0.06 (-4.62%) | 286,100 |
1 Dec 2021 | USD | 1.35 | 1.37 | 1.28 | 1.3 | 140.4 | -0.05 (-3.70%) | 110,300 |
30 Nov 2021 | USD | 1.35 | 1.38 | 1.33 | 1.35 | 145.8 | -0.02 (-1.46%) | 105,500 |
29 Nov 2021 | USD | 1.38 | 1.42 | 1.36 | 1.37 | 147.96 | -0.02 (-1.44%) | 67,400 |
26 Nov 2021 | USD | 1.36 | 1.42 | 1.35 | 1.39 | 150.12 | -0.03 (-2.11%) | 97,100 |
24 Nov 2021 | USD | 1.42 | 1.44 | 1.38 | 1.42 | 153.36 | -0.02 (-1.39%) | 80,300 |
23 Nov 2021 | USD | 1.36 | 1.49 | 1.33 | 1.44 | 155.52 | +0.07 (+5.11%) | 461,500 |
22 Nov 2021 | USD | 1.37 | 1.38 | 1.32 | 1.37 | 147.96 | 0.0 (0.0%) | 128,000 |