Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.13 | 1.165 | 1.13 | 1.165 | 1.165 | +0.05 (+4.48%) | 7,200 |
28 Dec 2021 | USD | 1.1 | 1.14 | 1.1 | 1.115 | 1.115 | -0.055 (-4.70%) | 26,500 |
27 Dec 2021 | USD | 1.09 | 1.18 | 1.08 | 1.17 | 1.17 | +0.05 (+4.46%) | 89,600 |
23 Dec 2021 | USD | 1.1 | 1.12 | 1.07 | 1.12 | 1.12 | +0.048 (+4.48%) | 36,800 |
22 Dec 2021 | USD | 1.09 | 1.09 | 1.06 | 1.072 | 1.072 | -0.016 (-1.47%) | 10,900 |
21 Dec 2021 | USD | 1.08 | 1.1 | 1.06 | 1.088 | 1.088 | +0.048 (+4.62%) | 27,500 |
20 Dec 2021 | USD | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -0.07 (-6.31%) | 56,100 |
17 Dec 2021 | USD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 30,700 |
16 Dec 2021 | USD | 1.095 | 1.1 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 109,300 |
15 Dec 2021 | USD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | -0.035 (-3.20%) | 44,300 |
14 Dec 2021 | USD | 1.07 | 1.1 | 1.05 | 1.095 | 1.095 | -0.015 (-1.35%) | 20,600 |
13 Dec 2021 | USD | 1.11 | 1.17 | 1.11 | 1.11 | 1.11 | +0.02 (+1.83%) | 23,500 |
10 Dec 2021 | USD | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 30,100 |
9 Dec 2021 | USD | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.13 (+13.01%) | 154,000 |
8 Dec 2021 | USD | 0.977 | 1.0001 | 0.977 | 0.9999 | 0.9999 | +0.014 (+1.44%) | 42,343 |
7 Dec 2021 | USD | 0.9727 | 0.9857 | 0.96 | 0.9857 | 0.9857 | +0.004 (+0.38%) | 176,718 |
6 Dec 2021 | USD | 1 | 1 | 0.975 | 0.982 | 0.982 | -0.038 (-3.73%) | 18,500 |
3 Dec 2021 | USD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.015 (+1.49%) | 55,800 |
2 Dec 2021 | USD | 1.01 | 1.02 | 0.99 | 1.005 | 1.005 | -0.065 (-6.07%) | 91,400 |
1 Dec 2021 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 125,400 |
30 Nov 2021 | USD | 1.13 | 1.13 | 1.01 | 1.05 | 1.05 | -0.232 (-18.10%) | 341,400 |
29 Nov 2021 | USD | 1.25 | 1.3 | 1.25 | 1.282 | 1.282 | +0.012 (+0.94%) | 115,800 |
26 Nov 2021 | USD | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 168,000 |
24 Nov 2021 | USD | 1.26 | 1.26 | 1.211 | 1.25 | 1.25 | -0.01 (-0.79%) | 65,800 |
23 Nov 2021 | USD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 89,500 |
22 Nov 2021 | USD | 1.32 | 1.325 | 1.3 | 1.32 | 1.32 | -0.004 (-0.30%) | 79,100 |
19 Nov 2021 | USD | 1.34 | 1.34 | 1.27 | 1.324 | 1.324 | -0.096 (-6.76%) | 204,500 |
18 Nov 2021 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.07 (-4.70%) | 108,500 |
17 Nov 2021 | USD | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 87,600 |
16 Nov 2021 | USD | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.022 (-1.43%) | 22,200 |