Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 1.09 | 1.09 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 101,200 |
25 Jan 2022 | USD | 1 | 1.03 | 0.9701 | 1.03 | 1.03 | +0.03 (+3%) | 142,372 |
24 Jan 2022 | USD | 1 | 1.02 | 0.9683 | 1 | 1 | -0.01 (-0.99%) | 132,377 |
21 Jan 2022 | USD | 1 | 1.02 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 73,400 |
20 Jan 2022 | USD | 1.05 | 1.05 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 92,100 |
19 Jan 2022 | USD | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 80,600 |
18 Jan 2022 | USD | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 55,400 |
14 Jan 2022 | USD | 1.09 | 1.12 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 77,800 |
13 Jan 2022 | USD | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 141,500 |
12 Jan 2022 | USD | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | +0.05 (+4.81%) | 115,300 |
11 Jan 2022 | USD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 47,000 |
10 Jan 2022 | USD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 51,400 |
7 Jan 2022 | USD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 50,800 |
6 Jan 2022 | USD | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 45,100 |
5 Jan 2022 | USD | 1.02 | 1.08 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 222,300 |
4 Jan 2022 | USD | 1.04 | 1.06 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 30,000 |
3 Jan 2022 | USD | 0.99 | 1.07 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 165,700 |
31 Dec 2021 | USD | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 817,400 |
30 Dec 2021 | USD | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 141,400 |
29 Dec 2021 | USD | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | -0.01 (-1.01%) | 362,100 |
28 Dec 2021 | USD | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 139,300 |
27 Dec 2021 | USD | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | +0.02 (+2.02%) | 222,200 |
23 Dec 2021 | USD | 0.98 | 1 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 167,700 |
22 Dec 2021 | USD | 0.93 | 1 | 0.93 | 0.98 | 0.98 | +0.02 (+2.08%) | 216,300 |
21 Dec 2021 | USD | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,708,400 |
20 Dec 2021 | USD | 1 | 1.03 | 0.94 | 0.94 | 0.94 | -0.09 (-8.74%) | 315,200 |
17 Dec 2021 | USD | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 114,300 |
16 Dec 2021 | USD | 1.01 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 101,400 |
15 Dec 2021 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 119,700 |
14 Dec 2021 | USD | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 519,700 |