Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.11 | 1.13 | 1.08 | 1.09 | 163.5 | -0.02 (-1.80%) | 2,217,000 |
28 Dec 2021 | USD | 1.18 | 1.19 | 1.11 | 1.11 | 166.5 | -0.05 (-4.31%) | 2,253,500 |
27 Dec 2021 | USD | 1.24 | 1.25 | 1.15 | 1.16 | 174 | -0.1 (-7.94%) | 2,949,500 |
23 Dec 2021 | USD | 1.27 | 1.31 | 1.23 | 1.26 | 189 | -0.01 (-0.79%) | 2,369,200 |
22 Dec 2021 | USD | 1.28 | 1.33 | 1.25 | 1.27 | 190.5 | -0.05 (-3.79%) | 2,660,300 |
21 Dec 2021 | USD | 1.29 | 1.34 | 1.24 | 1.32 | 198 | +0.04 (+3.13%) | 2,808,300 |
20 Dec 2021 | USD | 1.28 | 1.32 | 1.22 | 1.28 | 192 | -0.07 (-5.19%) | 2,141,400 |
17 Dec 2021 | USD | 1.19 | 1.38 | 1.17 | 1.35 | 202.5 | +0.17 (+14.41%) | 5,377,200 |
16 Dec 2021 | USD | 1.25 | 1.27 | 1.18 | 1.18 | 177 | -0.08 (-6.35%) | 2,157,600 |
15 Dec 2021 | USD | 1.17 | 1.26 | 1.12 | 1.26 | 189 | +0.08 (+6.78%) | 5,230,500 |
14 Dec 2021 | USD | 1.18 | 1.22 | 1.15 | 1.18 | 177 | -0.03 (-2.48%) | 2,908,500 |
13 Dec 2021 | USD | 1.21 | 1.29 | 1.18 | 1.21 | 181.5 | -0.01 (-0.82%) | 2,771,000 |
10 Dec 2021 | USD | 1.35 | 1.36 | 1.21 | 1.22 | 183 | -0.07 (-5.43%) | 2,095,700 |
9 Dec 2021 | USD | 1.35 | 1.36 | 1.27 | 1.29 | 193.5 | -0.08 (-5.84%) | 1,882,500 |
8 Dec 2021 | USD | 1.29 | 1.4 | 1.27 | 1.37 | 205.5 | +0.08 (+6.20%) | 2,545,700 |
7 Dec 2021 | USD | 1.26 | 1.34 | 1.26 | 1.29 | 193.5 | +0.03 (+2.38%) | 3,157,500 |
6 Dec 2021 | USD | 1.22 | 1.29 | 1.2 | 1.26 | 189 | +0.04 (+3.28%) | 1,997,100 |
3 Dec 2021 | USD | 1.31 | 1.32 | 1.22 | 1.22 | 183 | -0.1 (-7.58%) | 3,187,000 |
2 Dec 2021 | USD | 1.27 | 1.33 | 1.26 | 1.32 | 198 | +0.05 (+3.94%) | 1,943,600 |
1 Dec 2021 | USD | 1.39 | 1.41 | 1.26 | 1.27 | 190.5 | -0.12 (-8.63%) | 2,802,900 |
30 Nov 2021 | USD | 1.28 | 1.39 | 1.27 | 1.39 | 208.5 | +0.1 (+7.75%) | 3,356,700 |
29 Nov 2021 | USD | 1.39 | 1.43 | 1.29 | 1.29 | 193.5 | -0.06 (-4.44%) | 2,623,600 |
26 Nov 2021 | USD | 1.4 | 1.41 | 1.3 | 1.35 | 202.5 | -0.07 (-4.93%) | 2,163,000 |
24 Nov 2021 | USD | 1.39 | 1.44 | 1.37 | 1.42 | 213 | -0.01 (-0.70%) | 1,693,600 |
23 Nov 2021 | USD | 1.37 | 1.43 | 1.34 | 1.43 | 214.5 | +0.05 (+3.62%) | 2,078,800 |
22 Nov 2021 | USD | 1.45 | 1.45 | 1.28 | 1.38 | 207 | -0.05 (-3.50%) | 2,666,300 |
19 Nov 2021 | USD | 1.4 | 1.46 | 1.36 | 1.43 | 214.5 | +0.02 (+1.42%) | 2,064,500 |
18 Nov 2021 | USD | 1.42 | 1.46 | 1.35 | 1.41 | 211.5 | +0.05 (+3.68%) | 2,858,000 |
17 Nov 2021 | USD | 1.4 | 1.43 | 1.35 | 1.36 | 204 | -0.05 (-3.55%) | 2,069,600 |
16 Nov 2021 | USD | 1.39 | 1.45 | 1.33 | 1.41 | 211.5 | +0.02 (+1.44%) | 2,973,200 |