Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.23 | 1.69 | 1.05 | 1.27 | 1.27 | +0.07 (+5.83%) | 15,000 |
29 Dec 2021 | USD | 1.2 | 1.2 | 1.11 | 1.2 | 1.2 | +0.038 (+3.27%) | 9,400 |
28 Dec 2021 | USD | 1.11 | 1.162 | 1.03 | 1.162 | 1.162 | +0.042 (+3.75%) | 63,100 |
27 Dec 2021 | USD | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 6,000 |
23 Dec 2021 | USD | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | +0.05 (+4.50%) | 16,100 |
22 Dec 2021 | USD | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 9,800 |
21 Dec 2021 | USD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 8,500 |
20 Dec 2021 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 100 |
17 Dec 2021 | USD | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,700 |
16 Dec 2021 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 8,100 |
15 Dec 2021 | USD | 1.21 | 1.25 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 63,000 |
14 Dec 2021 | USD | 1.32 | 1.32 | 1.19 | 1.19 | 1.19 | -0.13 (-9.85%) | 26,400 |
13 Dec 2021 | USD | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.09 (-6.38%) | 11,300 |
10 Dec 2021 | USD | 1.41 | 1.415 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 7,300 |
9 Dec 2021 | USD | 1.38 | 1.43 | 1.35 | 1.43 | 1.43 | -0.02 (-1.38%) | 13,810 |
8 Dec 2021 | USD | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | +0.005 (+0.35%) | 770 |
7 Dec 2021 | USD | 1.37 | 1.445 | 1.36 | 1.445 | 1.445 | -0.065 (-4.30%) | 2,400 |
6 Dec 2021 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.14 (+10.22%) | 241 |
3 Dec 2021 | USD | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.2 (-12.74%) | 4,100 |
2 Dec 2021 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
1 Dec 2021 | USD | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 17,300 |
30 Nov 2021 | USD | 1.6 | 1.6 | 1.49 | 1.59 | 1.59 | -0.04 (-2.45%) | 600 |
29 Nov 2021 | USD | 1.35 | 1.63 | 1.21 | 1.63 | 1.63 | +0.22 (+15.60%) | 18,400 |
26 Nov 2021 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
24 Nov 2021 | USD | 1.2 | 1.42 | 1.19 | 1.41 | 1.41 | +0.13 (+10.16%) | 13,900 |
23 Nov 2021 | USD | 1.375 | 1.375 | 1.18 | 1.28 | 1.28 | -0.08 (-5.88%) | 70,400 |
22 Nov 2021 | USD | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -0.13 (-8.72%) | 23,800 |
19 Nov 2021 | USD | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -0.025 (-1.65%) | 9,400 |
18 Nov 2021 | USD | 1.58 | 1.58 | 1.515 | 1.515 | 1.515 | -0.075 (-4.72%) | 22,900 |
17 Nov 2021 | USD | 1.608 | 1.608 | 1.59 | 1.59 | 1.59 | -0.012 (-0.75%) | 3,900 |