Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.39 | 1.68 | 1.39 | 1.65 | 1.65 | +0.23 (+16.20%) | 683,700 |
4 Jan 2022 | USD | 1.22 | 1.47 | 1.22 | 1.42 | 1.42 | +0.18 (+14.52%) | 410,400 |
3 Jan 2022 | USD | 1.27 | 1.3 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 534,700 |
31 Dec 2021 | USD | 1.25 | 1.27 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 163,200 |
30 Dec 2021 | USD | 1.2 | 1.27 | 1.16 | 1.25 | 1.25 | +0.07 (+5.93%) | 235,400 |
29 Dec 2021 | USD | 1.16 | 1.22 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 217,600 |
28 Dec 2021 | USD | 1.15 | 1.27 | 1.12 | 1.2 | 1.2 | +0.03 (+2.56%) | 475,900 |
27 Dec 2021 | USD | 1.05 | 1.3 | 0.95 | 1.17 | 1.17 | +0.14 (+13.59%) | 1,566,200 |
23 Dec 2021 | USD | 1.17 | 1.18 | 1.03 | 1.03 | 1.03 | -0.14 (-11.97%) | 192,800 |
22 Dec 2021 | USD | 1.13 | 1.19 | 1.04 | 1.17 | 1.17 | -0.02 (-1.68%) | 146,300 |
21 Dec 2021 | USD | 1.05 | 1.2 | 1.03 | 1.19 | 1.19 | +0.1 (+9.17%) | 176,600 |
20 Dec 2021 | USD | 1.19 | 1.19 | 0.93 | 1.09 | 1.09 | -0.03 (-2.68%) | 165,300 |
17 Dec 2021 | USD | 0.95 | 1.12 | 0.86 | 1.12 | 1.12 | +0.23 (+25.84%) | 325,400 |
16 Dec 2021 | USD | 0.87 | 0.92 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 60,500 |
15 Dec 2021 | USD | 0.94 | 0.99 | 0.85 | 0.9 | 0.9 | -0.06 (-6.25%) | 143,900 |
14 Dec 2021 | USD | 0.93 | 0.99 | 0.9 | 0.96 | 0.96 | -0.01 (-1.03%) | 66,400 |
13 Dec 2021 | USD | 0.92 | 0.97 | 0.88 | 0.97 | 0.97 | +0.05 (+5.43%) | 228,500 |
10 Dec 2021 | USD | 0.95 | 1 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 321,000 |
9 Dec 2021 | USD | 0.81 | 1 | 0.81 | 0.94 | 0.94 | +0.11 (+13.25%) | 329,500 |
8 Dec 2021 | USD | 0.9051 | 1 | 0.81 | 0.83 | 0.83 | -0.076 (-8.44%) | 1,072,643 |
7 Dec 2021 | USD | 1.15 | 1.25 | 0.9065 | 0.9065 | 0.9065 | -0.293 (-24.46%) | 1,041,899 |
6 Dec 2021 | USD | 1.1 | 1.26 | 1.09 | 1.2 | 1.2 | +0.17 (+16.50%) | 817,320 |
3 Dec 2021 | USD | 1 | 1.14 | 0.94 | 1.03 | 1.03 | +0.01 (+0.98%) | 256,100 |
2 Dec 2021 | USD | 1.24 | 1.28 | 0.96 | 1.02 | 1.02 | -0.2 (-16.39%) | 860,800 |
1 Dec 2021 | USD | 0.9 | 1.37 | 0.88 | 1.22 | 1.22 | +0.32 (+35.56%) | 539,800 |
30 Nov 2021 | USD | 0.85 | 0.91 | 0.8 | 0.9 | 0.9 | +0.05 (+5.88%) | 265,100 |
29 Nov 2021 | USD | 0.83 | 0.89 | 0.8 | 0.85 | 0.85 | +0.03 (+3.66%) | 351,900 |
26 Nov 2021 | USD | 0.84 | 0.85 | 0.73 | 0.82 | 0.82 | -0.03 (-3.53%) | 250,300 |
24 Nov 2021 | USD | 0.85 | 0.87 | 0.75 | 0.85 | 0.85 | -0.03 (-3.41%) | 416,900 |
23 Nov 2021 | USD | 0.95 | 0.95 | 0.75 | 0.88 | 0.88 | -0.05 (-5.38%) | 1,327,700 |