Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 0.986 | 1.01 | 0.95 | 0.969 | 0.969 | -0.051 (-5%) | 1,141,400 |
30 Dec 2021 | USD | 0.93 | 1.02 | 0.92 | 1.02 | 1.02 | +0.07 (+7.37%) | 1,369,900 |
29 Dec 2021 | USD | 0.93 | 0.995 | 0.92 | 0.95 | 0.95 | +0.004 (+0.42%) | 1,199,300 |
28 Dec 2021 | USD | 0.986 | 1 | 0.93 | 0.946 | 0.946 | -0.047 (-4.73%) | 1,179,700 |
27 Dec 2021 | USD | 1.02 | 1.05 | 0.978 | 0.993 | 0.993 | -0.017 (-1.68%) | 1,521,000 |
23 Dec 2021 | USD | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | +0.07 (+7.45%) | 1,255,148 |
22 Dec 2021 | USD | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -0.026 (-2.69%) | 1,011,600 |
21 Dec 2021 | USD | 0.91 | 0.98 | 0.905 | 0.966 | 0.966 | +0.076 (+8.54%) | 1,643,100 |
20 Dec 2021 | USD | 0.853 | 0.91 | 0.849 | 0.89 | 0.89 | -0.008 (-0.89%) | 897,800 |
17 Dec 2021 | USD | 0.87 | 0.904 | 0.811 | 0.898 | 0.898 | -0.004 (-0.44%) | 9,768,500 |
16 Dec 2021 | USD | 0.93 | 0.93 | 0.899 | 0.902 | 0.902 | +0.015 (+1.69%) | 3,116,600 |
15 Dec 2021 | USD | 1.04 | 1.07 | 0.887 | 0.887 | 0.887 | -0.163 (-15.52%) | 4,792,300 |
14 Dec 2021 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 2,972,100 |
13 Dec 2021 | USD | 1.25 | 1.26 | 1.1 | 1.11 | 1.11 | -0.29 (-20.71%) | 6,726,200 |
10 Dec 2021 | USD | 1.36 | 1.43 | 1.36 | 1.4 | 1.4 | +0.04 (+2.94%) | 741,200 |
9 Dec 2021 | USD | 1.37 | 1.43 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 554,200 |
8 Dec 2021 | USD | 1.4 | 1.4 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,085,500 |
7 Dec 2021 | USD | 1.31 | 1.4 | 1.31 | 1.38 | 1.38 | +0.06 (+4.55%) | 724,128 |
6 Dec 2021 | USD | 1.22 | 1.32 | 1.21 | 1.32 | 1.32 | +0.08 (+6.45%) | 1,149,826 |
3 Dec 2021 | USD | 1.28 | 1.32 | 1.21 | 1.24 | 1.24 | -0.06 (-4.62%) | 2,081,900 |
2 Dec 2021 | USD | 1.34 | 1.37 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,183,900 |
1 Dec 2021 | USD | 1.41 | 1.43 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 1,543,600 |
30 Nov 2021 | USD | 1.4 | 1.44 | 1.32 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,120,800 |
29 Nov 2021 | USD | 1.46 | 1.48 | 1.38 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,960,900 |
26 Nov 2021 | USD | 1.48 | 1.5 | 1.4 | 1.46 | 1.46 | -0.05 (-3.31%) | 1,130,500 |
24 Nov 2021 | USD | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 616,700 |
23 Nov 2021 | USD | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 1,133,500 |
22 Nov 2021 | USD | 1.52 | 1.58 | 1.48 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,897,300 |
19 Nov 2021 | USD | 1.58 | 1.6 | 1.515 | 1.52 | 1.52 | -0.06 (-3.80%) | 1,487,800 |
18 Nov 2021 | USD | 1.68 | 1.71 | 1.57 | 1.58 | 1.58 | -0.12 (-7.06%) | 1,833,600 |