Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.23 | 1.36 | 1.215 | 1.31 | 19.65 | +0.09 (+7.38%) | 506,700 |
29 Dec 2021 | USD | 1.21 | 1.27 | 1.21 | 1.22 | 18.3 | +0.02 (+1.67%) | 204,900 |
28 Dec 2021 | USD | 1.32 | 1.35 | 1.2 | 1.2 | 18 | -0.15 (-11.11%) | 364,100 |
27 Dec 2021 | USD | 1.405 | 1.41 | 1.31 | 1.35 | 20.25 | -0.02 (-1.46%) | 306,400 |
23 Dec 2021 | USD | 1.3 | 1.37 | 1.26 | 1.37 | 20.55 | +0.08 (+6.20%) | 242,000 |
22 Dec 2021 | USD | 1.27 | 1.3 | 1.24 | 1.29 | 19.35 | -0.01 (-0.77%) | 160,700 |
21 Dec 2021 | USD | 1.26 | 1.34 | 1.26 | 1.3 | 19.5 | +0.04 (+3.17%) | 253,400 |
20 Dec 2021 | USD | 1.23 | 1.288 | 1.229 | 1.26 | 18.9 | -0.01 (-0.79%) | 106,700 |
17 Dec 2021 | USD | 1.22 | 1.307 | 1.22 | 1.27 | 19.05 | +0.01 (+0.79%) | 206,100 |
16 Dec 2021 | USD | 1.25 | 1.31 | 1.22 | 1.26 | 18.9 | +0.01 (+0.80%) | 235,900 |
15 Dec 2021 | USD | 1.2 | 1.29 | 1.16 | 1.25 | 18.75 | +0.02 (+1.63%) | 421,800 |
14 Dec 2021 | USD | 1.27 | 1.33 | 1.215 | 1.23 | 18.45 | -0.05 (-3.91%) | 305,500 |
13 Dec 2021 | USD | 1.33 | 1.36 | 1.26 | 1.28 | 19.2 | -0.05 (-3.76%) | 337,700 |
10 Dec 2021 | USD | 1.29 | 1.4 | 1.29 | 1.33 | 19.95 | +0.04 (+3.10%) | 242,200 |
9 Dec 2021 | USD | 1.37 | 1.4 | 1.27 | 1.29 | 19.35 | -0.09 (-6.52%) | 262,000 |
8 Dec 2021 | USD | 1.35 | 1.43 | 1.31 | 1.38 | 20.7 | +0.03 (+2.22%) | 475,897 |
7 Dec 2021 | USD | 1.32 | 1.37 | 1.27 | 1.35 | 20.25 | +0.07 (+5.47%) | 581,789 |
6 Dec 2021 | USD | 1.32 | 1.335 | 1.26 | 1.28 | 19.2 | -0.09 (-6.57%) | 348,719 |
3 Dec 2021 | USD | 1.41 | 1.445 | 1.33 | 1.37 | 20.55 | -0.04 (-2.84%) | 364,100 |
2 Dec 2021 | USD | 1.57 | 1.6 | 1.4 | 1.41 | 21.15 | -0.19 (-11.88%) | 872,700 |
1 Dec 2021 | USD | 1.65 | 1.84 | 1.51 | 1.6 | 24 | +0.1 (+6.67%) | 8,462,200 |
30 Nov 2021 | USD | 1.52 | 1.54 | 1.43 | 1.5 | 22.5 | -0.03 (-1.96%) | 341,500 |
29 Nov 2021 | USD | 1.52 | 1.62 | 1.46 | 1.53 | 22.95 | -0.01 (-0.65%) | 483,800 |
26 Nov 2021 | USD | 1.466 | 1.68 | 1.466 | 1.54 | 23.1 | +0.01 (+0.65%) | 855,200 |
24 Nov 2021 | USD | 1.45 | 1.53 | 1.42 | 1.53 | 22.95 | +0.11 (+7.75%) | 154,600 |
23 Nov 2021 | USD | 1.45 | 1.46 | 1.4 | 1.42 | 21.3 | -0.06 (-4.05%) | 164,900 |
22 Nov 2021 | USD | 1.4 | 1.59 | 1.4 | 1.48 | 22.2 | +0.08 (+5.71%) | 1,557,600 |
19 Nov 2021 | USD | 1.49 | 1.52 | 1.4 | 1.4 | 21 | -0.1 (-6.67%) | 271,500 |
18 Nov 2021 | USD | 1.55 | 1.64 | 1.5 | 1.5 | 22.5 | -0.05 (-3.23%) | 365,700 |
17 Nov 2021 | USD | 1.63 | 1.739 | 1.52 | 1.55 | 23.25 | -0.01 (-0.64%) | 1,448,600 |