Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.97 | 1.08 | 0.92 | 0.93 | 93 | -0.05 (-5.10%) | 1,483,900 |
4 Jan 2022 | USD | 0.96 | 0.99 | 0.96 | 0.98 | 98 | +0.02 (+2.08%) | 243,400 |
3 Jan 2022 | USD | 0.94 | 0.99 | 0.93 | 0.96 | 96 | +0.04 (+4.35%) | 454,200 |
31 Dec 2021 | USD | 0.93 | 0.95 | 0.92 | 0.92 | 92 | -0.01 (-1.08%) | 222,900 |
30 Dec 2021 | USD | 0.94 | 0.99 | 0.91 | 0.93 | 93 | 0.0 (0.0%) | 590,200 |
29 Dec 2021 | USD | 0.94 | 0.98 | 0.9 | 0.93 | 93 | 0.0 (0.0%) | 580,500 |
28 Dec 2021 | USD | 0.98 | 0.99 | 0.92 | 0.93 | 93 | -0.08 (-7.92%) | 818,700 |
27 Dec 2021 | USD | 1.01 | 1.02 | 0.98 | 1.01 | 101 | -0.01 (-0.98%) | 304,800 |
23 Dec 2021 | USD | 0.98 | 1.05 | 0.98 | 1.02 | 102 | +0.04 (+4.08%) | 779,700 |
22 Dec 2021 | USD | 0.9 | 1 | 0.9 | 0.98 | 98 | +0.07 (+7.69%) | 760,000 |
21 Dec 2021 | USD | 0.88 | 0.93 | 0.87 | 0.91 | 91 | +0.05 (+5.81%) | 514,700 |
20 Dec 2021 | USD | 0.87 | 0.89 | 0.86 | 0.86 | 86 | -0.04 (-4.44%) | 308,700 |
17 Dec 2021 | USD | 0.92 | 0.94 | 0.89 | 0.9 | 90 | -0.02 (-2.17%) | 251,300 |
16 Dec 2021 | USD | 0.97 | 0.98 | 0.92 | 0.92 | 92 | -0.04 (-4.17%) | 144,000 |
15 Dec 2021 | USD | 0.99 | 0.99 | 0.89 | 0.96 | 96 | 0.0 (0.0%) | 582,900 |
14 Dec 2021 | USD | 0.97 | 1 | 0.96 | 0.96 | 96 | -0.01 (-1.03%) | 176,600 |
13 Dec 2021 | USD | 1.03 | 1.06 | 0.96 | 0.97 | 97 | -0.08 (-7.62%) | 480,500 |
10 Dec 2021 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 105 | -0.01 (-0.94%) | 179,100 |
9 Dec 2021 | USD | 1.07 | 1.14 | 1.05 | 1.06 | 106 | -0.03 (-2.75%) | 761,700 |
8 Dec 2021 | USD | 1.02 | 1.13 | 1 | 1.09 | 109 | +0.07 (+6.86%) | 1,053,826 |
7 Dec 2021 | USD | 0.99 | 1.09 | 0.99 | 1.02 | 102 | +0.026 (+2.67%) | 1,735,751 |
6 Dec 2021 | USD | 1 | 1.0102 | 0.9496 | 0.9935 | 99.35 | -0.006 (-0.65%) | 1,475,264 |
3 Dec 2021 | USD | 1.03 | 1.03 | 0.98 | 1 | 100 | -0.01 (-0.99%) | 377,100 |
2 Dec 2021 | USD | 0.99 | 1.09 | 0.98 | 1.01 | 101 | +0.01 (+1%) | 756,100 |
1 Dec 2021 | USD | 1.08 | 1.13 | 0.98 | 1 | 100 | -0.11 (-9.91%) | 1,560,800 |
30 Nov 2021 | USD | 1.11 | 1.24 | 1.06 | 1.11 | 111 | -0.04 (-3.48%) | 3,187,100 |
29 Nov 2021 | USD | 1.21 | 1.24 | 1.11 | 1.15 | 115 | -0.05 (-4.17%) | 1,625,100 |
26 Nov 2021 | USD | 1.25 | 1.27 | 1.17 | 1.2 | 120 | -0.07 (-5.51%) | 557,600 |
24 Nov 2021 | USD | 1.27 | 1.32 | 1.23 | 1.27 | 127 | +0.02 (+1.60%) | 554,000 |
23 Nov 2021 | USD | 1.37 | 1.39 | 1.25 | 1.25 | 125 | -0.14 (-10.07%) | 1,031,400 |