Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1.61 | 1.7 | 1.57 | 1.66 | 1.66 | +0.04 (+2.47%) | 316,900 |
28 Dec 2021 | USD | 1.67 | 1.68 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 141,600 |
27 Dec 2021 | USD | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 62,800 |
23 Dec 2021 | USD | 1.59 | 1.69 | 1.52 | 1.68 | 1.68 | +0.12 (+7.69%) | 396,300 |
22 Dec 2021 | USD | 1.57 | 1.6 | 1.51 | 1.56 | 1.56 | -0.02 (-1.27%) | 186,900 |
21 Dec 2021 | USD | 1.55 | 1.58 | 1.49 | 1.58 | 1.58 | +0.04 (+2.60%) | 313,500 |
20 Dec 2021 | USD | 1.56 | 1.56 | 1.47 | 1.54 | 1.54 | -0.01 (-0.65%) | 167,900 |
17 Dec 2021 | USD | 1.58 | 1.59 | 1.48 | 1.55 | 1.55 | -0.04 (-2.52%) | 667,100 |
16 Dec 2021 | USD | 1.5 | 1.62 | 1.5 | 1.59 | 1.59 | +0.11 (+7.43%) | 564,000 |
15 Dec 2021 | USD | 1.6 | 1.6 | 1.41 | 1.48 | 1.48 | -0.13 (-8.07%) | 734,500 |
14 Dec 2021 | USD | 1.63 | 1.66 | 1.55 | 1.61 | 1.61 | -0.02 (-1.23%) | 268,100 |
13 Dec 2021 | USD | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -0.07 (-4.12%) | 132,400 |
10 Dec 2021 | USD | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 84,400 |
9 Dec 2021 | USD | 1.76 | 1.77 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 252,300 |
8 Dec 2021 | USD | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 118,706 |
7 Dec 2021 | USD | 1.65 | 1.75 | 1.628 | 1.75 | 1.75 | +0.12 (+7.36%) | 171,256 |
6 Dec 2021 | USD | 1.58 | 1.63 | 1.5601 | 1.63 | 1.63 | +0.03 (+1.88%) | 85,178 |
3 Dec 2021 | USD | 1.64 | 1.64 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 97,900 |
2 Dec 2021 | USD | 1.63 | 1.66 | 1.6 | 1.63 | 1.63 | +0.06 (+3.82%) | 126,400 |
1 Dec 2021 | USD | 1.75 | 1.84 | 1.53 | 1.57 | 1.57 | -0.13 (-7.65%) | 405,100 |
30 Nov 2021 | USD | 1.74 | 1.79 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 162,000 |
29 Nov 2021 | USD | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 164,700 |
26 Nov 2021 | USD | 1.8 | 1.83 | 1.72 | 1.75 | 1.75 | -0.09 (-4.89%) | 228,200 |
24 Nov 2021 | USD | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 82,000 |
23 Nov 2021 | USD | 1.84 | 1.86 | 1.81 | 1.85 | 1.85 | +0.04 (+2.21%) | 115,800 |
22 Nov 2021 | USD | 1.77 | 1.86 | 1.75 | 1.81 | 1.81 | +0.04 (+2.26%) | 144,000 |
19 Nov 2021 | USD | 1.81 | 1.86 | 1.77 | 1.77 | 1.77 | -0.07 (-3.80%) | 107,200 |
18 Nov 2021 | USD | 1.89 | 1.9 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 163,500 |
17 Nov 2021 | USD | 1.86 | 1.9 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 193,400 |
16 Nov 2021 | USD | 1.88 | 1.95 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 128,500 |