Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.03 | 1.05 | 1.01 | 1.01 | 1,616 | -0.04 (-3.81%) | 68,100 |
28 Dec 2021 | USD | 1.07 | 1.08 | 1.03 | 1.05 | 1,680 | +0.02 (+1.94%) | 68,200 |
27 Dec 2021 | USD | 1.11 | 1.14 | 1.01 | 1.03 | 1,648 | -0.09 (-8.04%) | 155,100 |
23 Dec 2021 | USD | 1.11 | 1.19 | 1.11 | 1.12 | 1,792 | -0.02 (-1.75%) | 25,800 |
22 Dec 2021 | USD | 1.2 | 1.22 | 1.11 | 1.14 | 1,824 | -0.08 (-6.56%) | 48,500 |
21 Dec 2021 | USD | 1.09 | 1.23 | 1.04 | 1.22 | 1,952 | +0.11 (+9.91%) | 62,800 |
20 Dec 2021 | USD | 1.12 | 1.12 | 1.08 | 1.11 | 1,776 | -0.02 (-1.77%) | 64,900 |
17 Dec 2021 | USD | 1.11 | 1.15 | 1.06 | 1.13 | 1,808 | +0.05 (+4.63%) | 45,600 |
16 Dec 2021 | USD | 1.14 | 1.17 | 1.07 | 1.08 | 1,728 | -0.07 (-6.09%) | 39,200 |
15 Dec 2021 | USD | 1.16 | 1.17 | 1.11 | 1.15 | 1,840 | -0.03 (-2.54%) | 58,500 |
14 Dec 2021 | USD | 1.18 | 1.187 | 1.17 | 1.18 | 1,888 | -0.01 (-0.84%) | 31,200 |
13 Dec 2021 | USD | 1.2 | 1.22 | 1.17 | 1.19 | 1,904 | -0.03 (-2.46%) | 37,800 |
10 Dec 2021 | USD | 1.2 | 1.27 | 1.2 | 1.22 | 1,952 | +0.02 (+1.67%) | 23,600 |
9 Dec 2021 | USD | 1.28 | 1.29 | 1.2 | 1.2 | 1,920 | -0.03 (-2.44%) | 55,100 |
8 Dec 2021 | USD | 1.235 | 1.25 | 1.22 | 1.23 | 1,968 | +0.03 (+2.50%) | 28,900 |
7 Dec 2021 | USD | 1.14 | 1.22 | 1.1153 | 1.2 | 1,920 | +0.04 (+3.45%) | 32,105 |
6 Dec 2021 | USD | 1.16 | 1.19 | 1.11 | 1.16 | 1,856 | -0.01 (-0.85%) | 47,999 |
3 Dec 2021 | USD | 1.22 | 1.24 | 1.12 | 1.17 | 1,872 | -0.01 (-0.85%) | 61,600 |
2 Dec 2021 | USD | 1.2 | 1.219 | 1.15 | 1.18 | 1,888 | -0.01 (-0.84%) | 87,900 |
1 Dec 2021 | USD | 1.3 | 1.34 | 1.17 | 1.19 | 1,904 | -0.09 (-7.03%) | 91,900 |
30 Nov 2021 | USD | 1.32 | 1.33 | 1.25 | 1.28 | 2,048 | -0.03 (-2.29%) | 37,200 |
29 Nov 2021 | USD | 1.3 | 1.35 | 1.27 | 1.31 | 2,096 | +0.05 (+3.97%) | 90,000 |
26 Nov 2021 | USD | 1.26 | 1.27 | 1.255 | 1.26 | 2,016 | -0.03 (-2.33%) | 27,300 |
24 Nov 2021 | USD | 1.25 | 1.32 | 1.25 | 1.29 | 2,064 | +0.03 (+2.38%) | 44,500 |
23 Nov 2021 | USD | 1.28 | 1.32 | 1.25 | 1.26 | 2,016 | -0.01 (-0.79%) | 40,500 |
22 Nov 2021 | USD | 1.33 | 1.33 | 1.27 | 1.27 | 2,032 | -0.06 (-4.51%) | 131,700 |
19 Nov 2021 | USD | 1.28 | 1.35 | 1.28 | 1.33 | 2,128 | +0.06 (+4.72%) | 59,000 |
18 Nov 2021 | USD | 1.32 | 1.33 | 1.24 | 1.27 | 2,032 | -0.07 (-5.22%) | 131,600 |
17 Nov 2021 | USD | 1.4 | 1.409 | 1.32 | 1.34 | 2,144 | -0.05 (-3.60%) | 161,000 |
16 Nov 2021 | USD | 1.38 | 1.4 | 1.36 | 1.39 | 2,224 | 0.0 (0.0%) | 78,900 |