Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1.17 | 1.235 | 1.11 | 1.14 | 17.1 | -0.06 (-5%) | 2,051,600 |
4 Jan 2022 | USD | 1.24 | 1.25 | 1.16 | 1.2 | 18 | -0.03 (-2.44%) | 1,181,700 |
3 Jan 2022 | USD | 1.18 | 1.23 | 1.16 | 1.23 | 18.45 | +0.05 (+4.24%) | 1,102,300 |
31 Dec 2021 | USD | 1.21 | 1.23 | 1.16 | 1.18 | 17.7 | -0.04 (-3.28%) | 1,701,900 |
30 Dec 2021 | USD | 1.24 | 1.29 | 1.205 | 1.22 | 18.3 | 0.0 (0.0%) | 1,502,000 |
29 Dec 2021 | USD | 1.21 | 1.22 | 1.16 | 1.22 | 18.3 | -0.01 (-0.81%) | 1,394,400 |
28 Dec 2021 | USD | 1.27 | 1.28 | 1.21 | 1.23 | 18.45 | -0.03 (-2.38%) | 1,305,000 |
27 Dec 2021 | USD | 1.305 | 1.32 | 1.25 | 1.26 | 18.9 | -0.03 (-2.33%) | 980,000 |
23 Dec 2021 | USD | 1.27 | 1.3 | 1.26 | 1.29 | 19.35 | +0.01 (+0.78%) | 665,400 |
22 Dec 2021 | USD | 1.28 | 1.32 | 1.25 | 1.28 | 19.2 | 0.0 (0.0%) | 894,700 |
21 Dec 2021 | USD | 1.32 | 1.36 | 1.25 | 1.28 | 19.2 | -0.06 (-4.48%) | 1,603,700 |
20 Dec 2021 | USD | 1.37 | 1.39 | 1.3 | 1.34 | 20.1 | -0.04 (-2.90%) | 1,533,400 |
17 Dec 2021 | USD | 1.27 | 1.38 | 1.24 | 1.38 | 20.7 | +0.1 (+7.81%) | 1,611,300 |
16 Dec 2021 | USD | 1.37 | 1.37 | 1.23 | 1.28 | 19.2 | -0.06 (-4.48%) | 1,134,700 |
15 Dec 2021 | USD | 1.32 | 1.34 | 1.18 | 1.34 | 20.1 | +0.08 (+6.35%) | 2,040,900 |
14 Dec 2021 | USD | 1.26 | 1.3 | 1.24 | 1.26 | 18.9 | -0.01 (-0.79%) | 845,100 |
13 Dec 2021 | USD | 1.35 | 1.37 | 1.25 | 1.27 | 19.05 | -0.11 (-7.97%) | 1,803,100 |
10 Dec 2021 | USD | 1.38 | 1.43 | 1.36 | 1.38 | 20.7 | 0.0 (0.0%) | 1,201,400 |
9 Dec 2021 | USD | 1.39 | 1.485 | 1.33 | 1.38 | 20.7 | 0.0 (0.0%) | 2,109,600 |
8 Dec 2021 | USD | 1.38 | 1.4 | 1.32 | 1.38 | 20.7 | +0.02 (+1.47%) | 1,406,054 |
7 Dec 2021 | USD | 1.3 | 1.39 | 1.28 | 1.36 | 20.4 | +0.11 (+8.80%) | 2,501,682 |
6 Dec 2021 | USD | 1.22 | 1.26 | 1.17 | 1.25 | 18.75 | +0.07 (+5.93%) | 1,563,238 |
3 Dec 2021 | USD | 1.2 | 1.22 | 1.13 | 1.18 | 17.7 | -0.03 (-2.48%) | 1,420,200 |
2 Dec 2021 | USD | 1.22 | 1.24 | 1.17 | 1.21 | 18.15 | 0.0 (0.0%) | 1,367,000 |
1 Dec 2021 | USD | 1.27 | 1.38 | 1.2 | 1.21 | 18.15 | -0.04 (-3.20%) | 1,892,200 |
30 Nov 2021 | USD | 1.22 | 1.27 | 1.19 | 1.25 | 18.75 | +0.02 (+1.63%) | 1,037,500 |
29 Nov 2021 | USD | 1.3 | 1.32 | 1.21 | 1.23 | 18.45 | -0.07 (-5.38%) | 1,608,300 |
26 Nov 2021 | USD | 1.32 | 1.33 | 1.247 | 1.3 | 19.5 | -0.03 (-2.26%) | 803,900 |
24 Nov 2021 | USD | 1.22 | 1.38 | 1.2 | 1.33 | 19.95 | +0.12 (+9.92%) | 4,110,700 |
23 Nov 2021 | USD | 1.21 | 1.27 | 1.2 | 1.21 | 18.15 | -0.01 (-0.82%) | 1,182,100 |