Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | USD | 1.4982 | 1.5532 | 1.4412 | 1.5148 | 1.5148 | +0.018 (+1.21%) | 91,717 |
27 Dec 2021 | USD | 1.5048 | 1.5433 | 1.4423 | 1.4967 | 1.4967 | +0.005 (+0.33%) | 92,228 |
26 Dec 2021 | USD | 1.4955 | 1.5426 | 1.4498 | 1.4918 | 1.4918 | -0.005 (-0.32%) | 87,952 |
25 Dec 2021 | USD | 1.5099 | 1.5259 | 1.448 | 1.4966 | 1.4966 | +0.045 (+3.10%) | 99,448 |
24 Dec 2021 | USD | 1.5038 | 1.5538 | 1.4455 | 1.4516 | 1.4516 | -0.043 (-2.88%) | 91,969 |
23 Dec 2021 | USD | 1.4874 | 1.5407 | 1.4252 | 1.4946 | 1.4946 | +0.003 (+0.20%) | 91,650 |
22 Dec 2021 | USD | 1.4995 | 1.539 | 1.4466 | 1.4916 | 1.4916 | -0.008 (-0.55%) | 87,143 |
21 Dec 2021 | USD | 1.4959 | 1.5324 | 1.4422 | 1.4998 | 1.4998 | +0.004 (+0.25%) | 93,427 |
20 Dec 2021 | USD | 1.4947 | 1.5308 | 1.4309 | 1.4961 | 1.4961 | +0.005 (+0.37%) | 87,597 |
19 Dec 2021 | USD | 1.4946 | 1.5388 | 1.4312 | 1.4906 | 1.4906 | +0.006 (+0.40%) | 87,582 |
18 Dec 2021 | USD | 1.5002 | 1.5312 | 1.4493 | 1.4847 | 1.4847 | -0.014 (-0.94%) | 83,812 |
17 Dec 2021 | USD | 1.5132 | 1.5443 | 1.4214 | 1.4988 | 1.4988 | -0.015 (-0.99%) | 89,246 |
16 Dec 2021 | USD | 1.4807 | 1.557 | 1.4231 | 1.5138 | 1.5138 | +0.025 (+1.67%) | 94,770 |
15 Dec 2021 | USD | 1.5073 | 1.5289 | 1.429 | 1.4889 | 1.4889 | -0.007 (-0.47%) | 95,876 |
14 Dec 2021 | USD | 1.4992 | 1.5369 | 1.4233 | 1.4959 | 1.4959 | -0.011 (-0.74%) | 92,710 |
13 Dec 2021 | USD | 1.4974 | 1.5405 | 1.4122 | 1.5071 | 1.5071 | +0.004 (+0.30%) | 93,346 |
12 Dec 2021 | USD | 1.5036 | 1.5283 | 1.4377 | 1.5026 | 1.5026 | +0.016 (+1.05%) | 88,482 |
11 Dec 2021 | USD | 1.5318 | 1.5318 | 1.4542 | 1.487 | 1.487 | -0.013 (-0.89%) | 87,325 |
10 Dec 2021 | USD | 1.4694 | 1.5463 | 1.4376 | 1.5003 | 1.5003 | +0.013 (+0.88%) | 93,018 |
9 Dec 2021 | USD | 1.4964 | 1.5214 | 1.4544 | 1.4872 | 1.4872 | -0 (-0.03%) | 88,171 |
8 Dec 2021 | USD | 1.4953 | 1.5274 | 1.447 | 1.4876 | 1.4876 | -0.012 (-0.83%) | 88,014 |
7 Dec 2021 | USD | 1.4938 | 1.5461 | 1.4484 | 1.5 | 1.5 | +0.005 (+0.35%) | 103,180 |
6 Dec 2021 | USD | 1.503 | 1.5367 | 1.4302 | 1.4948 | 1.4948 | +0.001 (+0.05%) | 95,996 |
5 Dec 2021 | USD | 1.497 | 1.5468 | 1.4309 | 1.494 | 1.494 | -0.005 (-0.37%) | 89,770 |
4 Dec 2021 | USD | 1.5095 | 1.5497 | 1.3325 | 1.4995 | 1.4995 | -0.009 (-0.57%) | 97,385 |
3 Dec 2021 | USD | 1.4855 | 1.5194 | 1.4082 | 1.5081 | 1.5081 | +0.017 (+1.12%) | 103,101 |
2 Dec 2021 | USD | 1.4693 | 1.5235 | 1.4225 | 1.4914 | 1.4914 | -0.017 (-1.11%) | 102,344 |
1 Dec 2021 | USD | 1.4938 | 1.5534 | 1.4296 | 1.5081 | 1.5081 | +0.008 (+0.52%) | 108,088 |
30 Nov 2021 | USD | 1.4997 | 1.5394 | 1.4428 | 1.5003 | 1.5003 | +0.003 (+0.21%) | 103,517 |
29 Nov 2021 | USD | 1.5284 | 1.542 | 1.4092 | 1.4972 | 1.4972 | +0.082 (+5.77%) | 109,588 |