Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2022 | USD | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | +0.06 (+3.70%) | 6,600 |
31 Dec 2021 | USD | 1.61 | 1.653 | 1.6 | 1.62 | 1.62 | +0.05 (+3.18%) | 16,300 |
30 Dec 2021 | USD | 1.611 | 1.611 | 1.35 | 1.57 | 1.57 | -0.05 (-3.09%) | 97,300 |
29 Dec 2021 | USD | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 13,500 |
28 Dec 2021 | USD | 1.6 | 1.71 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 29,200 |
27 Dec 2021 | USD | 1.66 | 1.66 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 14,900 |
23 Dec 2021 | USD | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -0.025 (-1.50%) | 29,500 |
22 Dec 2021 | USD | 1.64 | 1.665 | 1.64 | 1.665 | 1.665 | -0.045 (-2.63%) | 4,300 |
21 Dec 2021 | USD | 1.671 | 1.78 | 1.31 | 1.71 | 1.71 | +0.042 (+2.52%) | 45,300 |
20 Dec 2021 | USD | 1.71 | 1.71 | 1.63 | 1.668 | 1.668 | -0.042 (-2.46%) | 15,900 |
17 Dec 2021 | USD | 1.78 | 1.81 | 1.68 | 1.71 | 1.71 | -0.011 (-0.64%) | 42,300 |
16 Dec 2021 | USD | 1.709 | 1.75 | 1.67 | 1.721 | 1.721 | +0.063 (+3.80%) | 62,700 |
15 Dec 2021 | USD | 1.639 | 1.658 | 1.603 | 1.658 | 1.658 | +0.038 (+2.35%) | 30,800 |
14 Dec 2021 | USD | 1.66 | 1.66 | 1.577 | 1.62 | 1.62 | +0.01 (+0.62%) | 20,400 |
13 Dec 2021 | USD | 1.8 | 1.8 | 1.6 | 1.61 | 1.61 | -0.017 (-1.04%) | 15,500 |
10 Dec 2021 | USD | 1.63 | 1.69 | 1.609 | 1.627 | 1.627 | -0.025 (-1.51%) | 4,400 |
9 Dec 2021 | USD | 1.63 | 1.652 | 1.606 | 1.652 | 1.652 | -0.032 (-1.90%) | 8,500 |
8 Dec 2021 | USD | 1.7 | 1.7 | 1.63 | 1.684 | 1.684 | -0.056 (-3.22%) | 6,420 |
7 Dec 2021 | USD | 1.697 | 1.74 | 1.665 | 1.74 | 1.74 | +0.11 (+6.75%) | 46,400 |
6 Dec 2021 | USD | 1.569 | 1.7 | 1.5 | 1.63 | 1.63 | +0.11 (+7.24%) | 23,800 |
3 Dec 2021 | USD | 1.545 | 1.58 | 1.51 | 1.52 | 1.52 | -0.018 (-1.17%) | 15,800 |
2 Dec 2021 | USD | 1.59 | 1.59 | 1.52 | 1.538 | 1.538 | -0.045 (-2.84%) | 49,600 |
1 Dec 2021 | USD | 1.615 | 1.7 | 1.583 | 1.583 | 1.583 | -0.005 (-0.31%) | 28,200 |
30 Nov 2021 | USD | 1.61 | 1.61 | 1.56 | 1.588 | 1.588 | +0.012 (+0.76%) | 20,500 |
29 Nov 2021 | USD | 1.553 | 1.576 | 1.55 | 1.576 | 1.576 | +0.006 (+0.38%) | 8,900 |
26 Nov 2021 | USD | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | -0.03 (-1.88%) | 22,900 |
24 Nov 2021 | USD | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 13,400 |
23 Nov 2021 | USD | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 13,300 |
22 Nov 2021 | USD | 1.61 | 1.623 | 1.575 | 1.62 | 1.62 | +0.01 (+0.62%) | 19,900 |
19 Nov 2021 | USD | 1.592 | 1.61 | 1.572 | 1.61 | 1.61 | -0.02 (-1.23%) | 3,800 |