Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 0.9 | 0.95 | 0.88 | 0.93 | 223.2 | +0.01 (+1.09%) | 551,800 |
16 Dec 2021 | USD | 0.95 | 0.97 | 0.9 | 0.92 | 220.8 | -0.03 (-3.16%) | 477,000 |
15 Dec 2021 | USD | 0.95 | 0.97 | 0.91 | 0.95 | 228 | -0.01 (-1.04%) | 432,800 |
14 Dec 2021 | USD | 0.98 | 1.02 | 0.94 | 0.96 | 230.4 | -0.05 (-4.95%) | 654,500 |
13 Dec 2021 | USD | 1.05 | 1.05 | 0.99 | 1.01 | 242.4 | -0.04 (-3.81%) | 615,500 |
10 Dec 2021 | USD | 1.04 | 1.07 | 1.03 | 1.05 | 252 | -0.01 (-0.94%) | 216,400 |
9 Dec 2021 | USD | 1.08 | 1.09 | 1.03 | 1.06 | 254.4 | -0.01 (-0.93%) | 463,300 |
8 Dec 2021 | USD | 1.08 | 1.19 | 1.06 | 1.07 | 256.8 | 0.0 (0.0%) | 787,479 |
7 Dec 2021 | USD | 0.9486 | 1.07 | 0.94 | 1.07 | 256.8 | +0.14 (+15.05%) | 1,020,508 |
6 Dec 2021 | USD | 0.9595 | 0.9595 | 0.9 | 0.93 | 223.2 | -0.01 (-1.06%) | 828,557 |
3 Dec 2021 | USD | 1 | 1.02 | 0.92 | 0.94 | 225.6 | -0.08 (-7.84%) | 1,312,800 |
2 Dec 2021 | USD | 1.03 | 1.04 | 1 | 1.02 | 244.8 | 0.0 (0.0%) | 734,700 |
1 Dec 2021 | USD | 1.08 | 1.11 | 1.02 | 1.02 | 244.8 | -0.07 (-6.42%) | 919,500 |
30 Nov 2021 | USD | 1.1 | 1.12 | 1.07 | 1.09 | 261.6 | -0.01 (-0.91%) | 602,600 |
29 Nov 2021 | USD | 1.12 | 1.14 | 1.08 | 1.1 | 264 | -0.04 (-3.51%) | 598,900 |
26 Nov 2021 | USD | 1.17 | 1.17 | 1.11 | 1.14 | 273.6 | -0.03 (-2.56%) | 426,000 |
24 Nov 2021 | USD | 1.11 | 1.2 | 1.09 | 1.17 | 280.8 | +0.06 (+5.41%) | 639,100 |
23 Nov 2021 | USD | 1.08 | 1.12 | 1.08 | 1.11 | 266.4 | +0.02 (+1.83%) | 476,500 |
22 Nov 2021 | USD | 1.1 | 1.13 | 1.06 | 1.09 | 261.6 | -0.02 (-1.80%) | 1,195,300 |
19 Nov 2021 | USD | 1.17 | 1.17 | 1.1 | 1.11 | 266.4 | -0.04 (-3.48%) | 694,800 |
18 Nov 2021 | USD | 1.18 | 1.18 | 1.1 | 1.15 | 276 | -0.02 (-1.71%) | 882,100 |
17 Nov 2021 | USD | 1.21 | 1.23 | 1.16 | 1.17 | 280.8 | -0.02 (-1.68%) | 698,300 |
16 Nov 2021 | USD | 1.23 | 1.23 | 1.17 | 1.19 | 285.6 | -0.04 (-3.25%) | 754,600 |
15 Nov 2021 | USD | 1.23 | 1.25 | 1.21 | 1.23 | 295.2 | 0.0 (0.0%) | 611,100 |
12 Nov 2021 | USD | 1.24 | 1.26 | 1.22 | 1.23 | 295.2 | -0.01 (-0.81%) | 381,100 |
11 Nov 2021 | USD | 1.23 | 1.26 | 1.22 | 1.24 | 297.6 | 0.0 (0.0%) | 542,800 |
10 Nov 2021 | USD | 1.28 | 1.28 | 1.22 | 1.24 | 297.6 | -0.03 (-2.36%) | 806,400 |
9 Nov 2021 | USD | 1.3 | 1.32 | 1.26 | 1.27 | 304.8 | -0.05 (-3.79%) | 567,800 |
8 Nov 2021 | USD | 1.31 | 1.33 | 1.3 | 1.32 | 316.8 | +0.03 (+2.33%) | 472,000 |
5 Nov 2021 | USD | 1.3 | 1.31 | 1.26 | 1.29 | 309.6 | -0.01 (-0.77%) | 782,600 |