Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2022 | USD | 1.1424 | 1.15 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 32,734 |
25 Jan 2022 | USD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.167 (-12.90%) | 37,269 |
24 Jan 2022 | USD | 1.36 | 1.36 | 1.24 | 1.2974 | 1.2974 | -0.188 (-12.63%) | 15,761 |
21 Jan 2022 | USD | 1.55 | 1.55 | 1.485 | 1.485 | 1.485 | -0.085 (-5.41%) | 2,481 |
20 Jan 2022 | USD | 1.562 | 1.622 | 1.55 | 1.57 | 1.57 | +0.04 (+2.61%) | 20,548 |
19 Jan 2022 | USD | 1.4971 | 1.53 | 1.4971 | 1.53 | 1.53 | +0.1 (+6.99%) | 6,175 |
18 Jan 2022 | USD | 1.48 | 1.48 | 1.4256 | 1.43 | 1.43 | +0.02 (+1.42%) | 850 |
14 Jan 2022 | USD | 1.4934 | 1.4934 | 1.41 | 1.41 | 1.41 | -0.079 (-5.27%) | 2,771 |
13 Jan 2022 | USD | 1.5116 | 1.525 | 1.4728 | 1.4885 | 1.4885 | +0.009 (+0.57%) | 4,252 |
12 Jan 2022 | USD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | +0.121 (+8.90%) | 7,880 |
11 Jan 2022 | USD | 1.359 | 1.359 | 1.359 | 1.359 | 1.359 | 0.0 (0.0%) | 0 |
10 Jan 2022 | USD | 1.3319 | 1.359 | 1.3306 | 1.359 | 1.359 | -0.041 (-2.90%) | 697 |
7 Jan 2022 | USD | 1.425 | 1.425 | 1.3996 | 1.3996 | 1.3996 | -0.015 (-1.07%) | 4,081 |
6 Jan 2022 | USD | 1.37 | 1.4147 | 1.37 | 1.4147 | 1.4147 | +0.073 (+5.46%) | 563 |
5 Jan 2022 | USD | 1.47 | 1.5 | 1.34 | 1.3415 | 1.3415 | -0.129 (-8.74%) | 32,895 |
4 Jan 2022 | USD | 1.4 | 1.47 | 1.39 | 1.47 | 1.47 | +0.03 (+2.08%) | 8,300 |
3 Jan 2022 | USD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | +0.08 (+5.88%) | 13,500 |
31 Dec 2021 | USD | 1.09 | 1.36 | 1.09 | 1.36 | 1.36 | +0.13 (+10.57%) | 7,600 |
30 Dec 2021 | USD | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 14,400 |
29 Dec 2021 | USD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | +0.18 (+16.82%) | 21,600 |
28 Dec 2021 | USD | 1.19 | 1.27 | 1.05 | 1.07 | 1.07 | -0.13 (-10.83%) | 9,400 |
27 Dec 2021 | USD | 1.2 | 1.34 | 1.2 | 1.2 | 1.2 | -0.08 (-6.25%) | 7,800 |
23 Dec 2021 | USD | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | +0.05 (+4.07%) | 4,900 |
22 Dec 2021 | USD | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | +0.04 (+3.36%) | 1,500 |
21 Dec 2021 | USD | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | +0.09 (+8.18%) | 16,400 |
20 Dec 2021 | USD | 1.13 | 1.15 | 1.08 | 1.1 | 1.1 | -0.1 (-8.33%) | 22,400 |
17 Dec 2021 | USD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 19,200 |
16 Dec 2021 | USD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | +0.05 (+4.20%) | 2,100 |
15 Dec 2021 | USD | 1 | 1.2 | 1 | 1.19 | 1.19 | -0.01 (-0.83%) | 16,200 |
14 Dec 2021 | USD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 400 |