Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | USD | 1.17 | 1.219 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 384,600 |
19 Jan 2022 | USD | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 123,300 |
18 Jan 2022 | USD | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 164,000 |
14 Jan 2022 | USD | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 116,300 |
13 Jan 2022 | USD | 1.2 | 1.24 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 184,700 |
12 Jan 2022 | USD | 1.17 | 1.25 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 376,100 |
11 Jan 2022 | USD | 1.17 | 1.2 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 159,700 |
10 Jan 2022 | USD | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 262,900 |
7 Jan 2022 | USD | 1.27 | 1.292 | 1.12 | 1.13 | 1.13 | -0.14 (-11.02%) | 744,900 |
6 Jan 2022 | USD | 1.544 | 1.55 | 1.27 | 1.27 | 1.27 | -0.16 (-11.19%) | 925,200 |
5 Jan 2022 | USD | 1.4 | 1.48 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 308,200 |
4 Jan 2022 | USD | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 196,100 |
3 Jan 2022 | USD | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 155,000 |
31 Dec 2021 | USD | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 350,300 |
30 Dec 2021 | USD | 1.4 | 1.44 | 1.36 | 1.42 | 1.42 | +0.025 (+1.79%) | 305,700 |
29 Dec 2021 | USD | 1.41 | 1.46 | 1.395 | 1.395 | 1.395 | -0.015 (-1.06%) | 267,500 |
28 Dec 2021 | USD | 1.37 | 1.459 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 396,600 |
27 Dec 2021 | USD | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 238,900 |
23 Dec 2021 | USD | 1.61 | 1.61 | 1.394 | 1.4 | 1.4 | -0.18 (-11.39%) | 599,200 |
22 Dec 2021 | USD | 1.64 | 1.647 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 349,200 |
21 Dec 2021 | USD | 1.65 | 1.69 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 191,400 |
20 Dec 2021 | USD | 1.745 | 1.8 | 1.59 | 1.62 | 1.62 | -0.15 (-8.47%) | 511,800 |
17 Dec 2021 | USD | 1.722 | 1.84 | 1.66 | 1.77 | 1.77 | +0.06 (+3.51%) | 465,600 |
16 Dec 2021 | USD | 1.81 | 1.935 | 1.69 | 1.71 | 1.71 | -0.1 (-5.52%) | 945,800 |
15 Dec 2021 | USD | 2.52 | 2.57 | 1.72 | 1.81 | 1.81 | -0.71 (-28.17%) | 1,867,100 |
14 Dec 2021 | USD | 2.98 | 3 | 2.232 | 2.52 | 2.52 | -0.28 (-10.00%) | 1,357,200 |
13 Dec 2021 | USD | 3.08 | 3.12 | 2.78 | 2.8 | 2.8 | -0.21 (-6.98%) | 647,600 |
10 Dec 2021 | USD | 2.71 | 3.01 | 2.71 | 3.01 | 3.01 | +0.34 (+12.73%) | 638,800 |
9 Dec 2021 | USD | 2.89 | 2.98 | 2.66 | 2.67 | 2.67 | -0.22 (-7.61%) | 745,500 |
8 Dec 2021 | USD | 2.57 | 2.94 | 2.57 | 2.89 | 2.89 | +0.33 (+12.89%) | 1,256,478 |