Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2022 | USD | 1.1302 | 1.1404 | 1.1102 | 1.1235 | 1.1235 | -0.007 (-0.59%) | 15,906,843 |
14 Jan 2022 | USD | 1.133 | 1.1441 | 1.0855 | 1.1302 | 1.1302 | -0.004 (-0.32%) | 36,831,949 |
13 Jan 2022 | USD | 1.2002 | 1.2122 | 1.1338 | 1.1338 | 1.1338 | -0.066 (-5.53%) | 39,441,053 |
12 Jan 2022 | USD | 1.1311 | 1.2013 | 1.1035 | 1.2002 | 1.2002 | +0.069 (+6.09%) | 45,733,172 |
11 Jan 2022 | USD | 1.0901 | 1.1436 | 1.0385 | 1.1313 | 1.1313 | +0.04 (+3.70%) | 48,135,254 |
10 Jan 2022 | USD | 1.1709 | 1.1755 | 1.0227 | 1.0909 | 1.0909 | -0.08 (-6.83%) | 66,419,440 |
9 Jan 2022 | USD | 1.1524 | 1.1894 | 1.1386 | 1.1709 | 1.1709 | +0.018 (+1.60%) | 30,040,189 |
8 Jan 2022 | USD | 1.2037 | 1.2309 | 1.1179 | 1.1525 | 1.1525 | -0.051 (-4.21%) | 38,179,268 |
7 Jan 2022 | USD | 1.282 | 1.295 | 1.1735 | 1.2032 | 1.2032 | -0.081 (-6.29%) | 61,111,711 |
6 Jan 2022 | USD | 1.3315 | 1.3389 | 1.211 | 1.2839 | 1.2839 | -0.048 (-3.60%) | 130,466,662 |
5 Jan 2022 | USD | 1.4582 | 1.5144 | 1.2711 | 1.3319 | 1.3319 | -0.126 (-8.66%) | 48,024,935 |
4 Jan 2022 | USD | 1.4993 | 1.5543 | 1.4543 | 1.4581 | 1.4581 | -0.041 (-2.75%) | 44,451,950 |
3 Jan 2022 | USD | 1.5377 | 1.6267 | 1.4704 | 1.4994 | 1.4994 | -0.038 (-2.45%) | 71,212,803 |
2 Jan 2022 | USD | 1.4576 | 1.5836 | 1.4428 | 1.5371 | 1.5371 | +0.08 (+5.47%) | 88,806,199 |
1 Jan 2022 | USD | 1.4257 | 1.4583 | 1.4205 | 1.4574 | 1.4574 | +0.032 (+2.26%) | 21,564,799 |
31 Dec 2021 | USD | 1.4284 | 1.4959 | 1.4002 | 1.4252 | 1.4252 | -0.003 (-0.22%) | 38,258,255 |
30 Dec 2021 | USD | 1.4126 | 1.474 | 1.3665 | 1.4284 | 1.4284 | +0.011 (+0.80%) | 45,429,472 |
29 Dec 2021 | USD | 1.5068 | 1.5322 | 1.3818 | 1.4171 | 1.4171 | -0.091 (-6.03%) | 70,808,562 |
28 Dec 2021 | USD | 1.7176 | 1.7176 | 1.4894 | 1.5081 | 1.5081 | -0.205 (-11.98%) | 70,895,218 |
27 Dec 2021 | USD | 1.7417 | 1.7703 | 1.6993 | 1.7134 | 1.7134 | -0.028 (-1.63%) | 55,363,009 |
26 Dec 2021 | USD | 1.7292 | 1.7842 | 1.6761 | 1.7418 | 1.7418 | +0.014 (+0.79%) | 69,310,809 |
25 Dec 2021 | USD | 1.6795 | 1.7803 | 1.6478 | 1.7281 | 1.7281 | +0.053 (+3.18%) | 90,939,209 |
24 Dec 2021 | USD | 1.6837 | 1.8823 | 1.6073 | 1.6748 | 1.6748 | +0.005 (+0.32%) | 180,787,420 |
23 Dec 2021 | USD | 1.4643 | 1.6833 | 1.4225 | 1.6694 | 1.6694 | +0.205 (+14.00%) | 65,800,923 |
22 Dec 2021 | USD | 1.4253 | 1.4792 | 1.4125 | 1.4644 | 1.4644 | +0.039 (+2.75%) | 39,589,187 |
21 Dec 2021 | USD | 1.3364 | 1.4371 | 1.2996 | 1.4252 | 1.4252 | +0.089 (+6.64%) | 32,407,521 |
20 Dec 2021 | USD | 1.3859 | 1.4107 | 1.2814 | 1.3364 | 1.3364 | -0.047 (-3.40%) | 33,642,327 |
19 Dec 2021 | USD | 1.4245 | 1.4852 | 1.3835 | 1.3835 | 1.3835 | -0.041 (-2.89%) | 33,477,385 |
18 Dec 2021 | USD | 1.37 | 1.4489 | 1.3368 | 1.4246 | 1.4246 | +0.055 (+4.04%) | 35,520,445 |
17 Dec 2021 | USD | 1.3743 | 1.4224 | 1.2971 | 1.3693 | 1.3693 | -0.005 (-0.35%) | 52,377,863 |