Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.11 | 1.18 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 137,400 |
28 Dec 2021 | USD | 1.13 | 1.15 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 125,400 |
27 Dec 2021 | USD | 1.15 | 1.22 | 1.1 | 1.16 | 1.16 | -0.03 (-2.52%) | 264,400 |
23 Dec 2021 | USD | 1.08 | 1.25 | 1.08 | 1.19 | 1.19 | +0.1 (+9.17%) | 139,600 |
22 Dec 2021 | USD | 1.13 | 1.14 | 1.061 | 1.09 | 1.09 | -0.05 (-4.39%) | 149,600 |
21 Dec 2021 | USD | 1.14 | 1.229 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 104,700 |
20 Dec 2021 | USD | 1.15 | 1.23 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 78,500 |
17 Dec 2021 | USD | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 157,800 |
16 Dec 2021 | USD | 1.06 | 1.25 | 1.01 | 1.22 | 1.22 | +0.18 (+17.31%) | 283,100 |
15 Dec 2021 | USD | 1.21 | 1.24 | 0.99 | 1.04 | 1.04 | -0.16 (-13.33%) | 493,200 |
14 Dec 2021 | USD | 1.21 | 1.3 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 134,700 |
13 Dec 2021 | USD | 1.32 | 1.32 | 1.21 | 1.23 | 1.23 | -0.11 (-8.21%) | 184,800 |
10 Dec 2021 | USD | 1.39 | 1.415 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 64,200 |
9 Dec 2021 | USD | 1.4 | 1.44 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 67,700 |
8 Dec 2021 | USD | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 85,886 |
7 Dec 2021 | USD | 1.51 | 1.5569 | 1.38 | 1.38 | 1.38 | -0.135 (-8.91%) | 118,636 |
6 Dec 2021 | USD | 1.46 | 1.6 | 1.42 | 1.515 | 1.515 | +0.065 (+4.48%) | 95,681 |
3 Dec 2021 | USD | 1.65 | 1.65 | 1.4 | 1.45 | 1.45 | -0.22 (-13.17%) | 257,700 |
2 Dec 2021 | USD | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 110,900 |
1 Dec 2021 | USD | 1.88 | 1.92 | 1.65 | 1.67 | 1.67 | -0.2 (-10.70%) | 202,900 |
30 Nov 2021 | USD | 1.91 | 1.98 | 1.83 | 1.87 | 1.87 | -0.04 (-2.09%) | 103,700 |
29 Nov 2021 | USD | 1.99 | 2.06 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 119,300 |
26 Nov 2021 | USD | 1.96 | 2.04 | 1.948 | 2.01 | 2.01 | -0.03 (-1.47%) | 58,200 |
24 Nov 2021 | USD | 1.97 | 2.04 | 1.92 | 2.04 | 2.04 | +0.07 (+3.55%) | 57,900 |
23 Nov 2021 | USD | 2.05 | 2.1 | 1.935 | 1.97 | 1.97 | -0.12 (-5.74%) | 129,200 |
22 Nov 2021 | USD | 1.99 | 2.09 | 1.91 | 2.09 | 2.09 | +0.11 (+5.56%) | 291,000 |
19 Nov 2021 | USD | 1.95 | 2.1 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 368,100 |
18 Nov 2021 | USD | 2.12 | 2.22 | 1.91 | 2 | 2 | -0.1 (-4.76%) | 384,200 |
17 Nov 2021 | USD | 1.85 | 2.55 | 1.75 | 2.1 | 2.1 | +0.25 (+13.51%) | 1,841,300 |
16 Nov 2021 | USD | 2.05 | 2.06 | 1.65 | 1.85 | 1.85 | -0.23 (-11.06%) | 466,100 |