Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.2 | 1.299 | 1.18 | 1.26 | 25.2 | +0.05 (+4.13%) | 1,668,400 |
29 Dec 2021 | USD | 1.245 | 1.25 | 1.175 | 1.21 | 24.2 | -0.02 (-1.63%) | 1,487,600 |
28 Dec 2021 | USD | 1.25 | 1.27 | 1.21 | 1.23 | 24.6 | -0.03 (-2.38%) | 1,139,500 |
27 Dec 2021 | USD | 1.35 | 1.35 | 1.25 | 1.26 | 25.2 | -0.09 (-6.67%) | 1,245,100 |
23 Dec 2021 | USD | 1.28 | 1.36 | 1.27 | 1.35 | 27 | +0.06 (+4.65%) | 795,800 |
22 Dec 2021 | USD | 1.3 | 1.34 | 1.29 | 1.29 | 25.8 | -0.05 (-3.73%) | 910,500 |
21 Dec 2021 | USD | 1.33 | 1.35 | 1.3 | 1.34 | 26.8 | +0.02 (+1.52%) | 1,033,500 |
20 Dec 2021 | USD | 1.34 | 1.35 | 1.29 | 1.32 | 26.4 | -0.06 (-4.35%) | 1,118,800 |
17 Dec 2021 | USD | 1.29 | 1.39 | 1.275 | 1.38 | 27.6 | +0.03 (+2.22%) | 1,006,500 |
16 Dec 2021 | USD | 1.39 | 1.42 | 1.3 | 1.35 | 27 | -0.06 (-4.26%) | 1,157,600 |
15 Dec 2021 | USD | 1.31 | 1.41 | 1.28 | 1.41 | 28.2 | +0.06 (+4.44%) | 1,203,500 |
14 Dec 2021 | USD | 1.36 | 1.39 | 1.33 | 1.35 | 27 | -0.03 (-2.17%) | 893,900 |
13 Dec 2021 | USD | 1.39 | 1.42 | 1.33 | 1.38 | 27.6 | -0.04 (-2.82%) | 1,027,000 |
10 Dec 2021 | USD | 1.48 | 1.515 | 1.4 | 1.42 | 28.4 | -0.05 (-3.40%) | 1,050,800 |
9 Dec 2021 | USD | 1.55 | 1.58 | 1.46 | 1.47 | 29.4 | -0.1 (-6.37%) | 730,000 |
8 Dec 2021 | USD | 1.53 | 1.57 | 1.48 | 1.57 | 31.4 | +0.05 (+3.29%) | 660,300 |
7 Dec 2021 | USD | 1.48 | 1.58 | 1.47 | 1.52 | 30.4 | +0.09 (+6.29%) | 1,681,402 |
6 Dec 2021 | USD | 1.4003 | 1.45 | 1.32 | 1.43 | 28.6 | +0.02 (+1.42%) | 957,384 |
3 Dec 2021 | USD | 1.47 | 1.48 | 1.36 | 1.41 | 28.2 | -0.09 (-6%) | 1,561,700 |
2 Dec 2021 | USD | 1.46 | 1.52 | 1.42 | 1.5 | 30 | +0.05 (+3.45%) | 1,306,900 |
1 Dec 2021 | USD | 1.62 | 1.64 | 1.42 | 1.45 | 29 | -0.05 (-3.33%) | 1,913,200 |
30 Nov 2021 | USD | 1.6 | 1.62 | 1.44 | 1.5 | 30 | -0.07 (-4.46%) | 1,352,800 |
29 Nov 2021 | USD | 1.48 | 1.63 | 1.48 | 1.57 | 31.4 | +0.08 (+5.37%) | 3,235,700 |
26 Nov 2021 | USD | 1.5 | 1.52 | 1.44 | 1.49 | 29.8 | -0.06 (-3.87%) | 1,482,600 |
24 Nov 2021 | USD | 1.58 | 1.585 | 1.51 | 1.55 | 31 | -0.02 (-1.27%) | 1,789,200 |
23 Nov 2021 | USD | 1.56 | 1.6 | 1.54 | 1.57 | 31.4 | +0.04 (+2.61%) | 1,919,300 |
22 Nov 2021 | USD | 1.7 | 1.7 | 1.515 | 1.53 | 30.6 | -0.17 (-10%) | 4,404,400 |
19 Nov 2021 | USD | 1.71 | 1.77 | 1.69 | 1.7 | 34 | -0.02 (-1.16%) | 1,114,100 |
18 Nov 2021 | USD | 1.84 | 1.884 | 1.71 | 1.72 | 34.4 | -0.12 (-6.52%) | 2,395,500 |
17 Nov 2021 | USD | 1.88 | 1.945 | 1.83 | 1.84 | 36.8 | -0.03 (-1.60%) | 2,051,000 |