Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 1.68 | 1.8 | 1.669 | 1.79 | 1.79 | +0.09 (+5.29%) | 224,600 |
11 Jan 2022 | USD | 1.58 | 1.71 | 1.57 | 1.7 | 1.7 | +0.12 (+7.59%) | 106,300 |
10 Jan 2022 | USD | 1.61 | 1.62 | 1.53 | 1.58 | 1.58 | -0.03 (-1.86%) | 97,700 |
7 Jan 2022 | USD | 1.66 | 1.69 | 1.55 | 1.61 | 1.61 | -0.04 (-2.42%) | 123,400 |
6 Jan 2022 | USD | 1.72 | 1.74 | 1.61 | 1.65 | 1.65 | -0.05 (-2.94%) | 46,100 |
5 Jan 2022 | USD | 1.77 | 1.79 | 1.67 | 1.7 | 1.7 | -0.07 (-3.95%) | 177,400 |
4 Jan 2022 | USD | 1.74 | 1.78 | 1.7 | 1.77 | 1.77 | +0.03 (+1.72%) | 112,200 |
3 Jan 2022 | USD | 1.72 | 1.77 | 1.65 | 1.74 | 1.74 | +0.03 (+1.75%) | 132,100 |
31 Dec 2021 | USD | 1.49 | 1.73 | 1.47 | 1.71 | 1.71 | +0.24 (+16.33%) | 423,500 |
30 Dec 2021 | USD | 1.44 | 1.527 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 305,500 |
29 Dec 2021 | USD | 1.44 | 1.51 | 1.42 | 1.46 | 1.46 | -0.05 (-3.31%) | 448,400 |
28 Dec 2021 | USD | 1.55 | 1.6 | 1.48 | 1.51 | 1.51 | -0.06 (-3.82%) | 227,300 |
27 Dec 2021 | USD | 1.48 | 1.6 | 1.48 | 1.57 | 1.57 | 0.0 (0.0%) | 267,200 |
23 Dec 2021 | USD | 1.5 | 1.62 | 1.46 | 1.57 | 1.57 | +0.06 (+3.97%) | 244,800 |
22 Dec 2021 | USD | 1.51 | 1.54 | 1.45 | 1.51 | 1.51 | -0.03 (-1.95%) | 329,900 |
21 Dec 2021 | USD | 1.63 | 1.669 | 1.49 | 1.54 | 1.54 | -0.11 (-6.67%) | 455,200 |
20 Dec 2021 | USD | 1.62 | 1.67 | 1.56 | 1.65 | 1.65 | 0.0 (0.0%) | 251,700 |
17 Dec 2021 | USD | 1.62 | 1.69 | 1.515 | 1.65 | 1.65 | 0.0 (0.0%) | 385,100 |
16 Dec 2021 | USD | 1.6 | 1.65 | 1.58 | 1.65 | 1.65 | +0.04 (+2.48%) | 322,400 |
15 Dec 2021 | USD | 1.61 | 1.63 | 1.51 | 1.61 | 1.61 | -0.01 (-0.62%) | 191,000 |
14 Dec 2021 | USD | 1.59 | 1.67 | 1.51 | 1.62 | 1.62 | 0.0 (0.0%) | 199,800 |
13 Dec 2021 | USD | 1.58 | 1.64 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 222,200 |
10 Dec 2021 | USD | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | +0.05 (+3.21%) | 155,000 |
9 Dec 2021 | USD | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 154,400 |
8 Dec 2021 | USD | 1.55 | 1.6 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 112,896 |
7 Dec 2021 | USD | 1.49 | 1.58 | 1.44 | 1.53 | 1.53 | +0.04 (+2.68%) | 95,919 |
6 Dec 2021 | USD | 1.38 | 1.5 | 1.38 | 1.49 | 1.49 | +0.09 (+6.43%) | 194,265 |
3 Dec 2021 | USD | 1.47 | 1.47 | 1.385 | 1.4 | 1.4 | -0.07 (-4.76%) | 247,300 |
2 Dec 2021 | USD | 1.51 | 1.51 | 1.433 | 1.47 | 1.47 | -0.01 (-0.68%) | 120,600 |
1 Dec 2021 | USD | 1.59 | 1.655 | 1.45 | 1.48 | 1.48 | -0.09 (-5.73%) | 211,300 |