Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 1.5 | 1.587 | 1.5 | 1.577 | 7.885 | -0.013 (-0.82%) | 105,000 |
29 Dec 2021 | USD | 1.655 | 1.655 | 1.56 | 1.59 | 7.95 | -0.09 (-5.36%) | 33,400 |
28 Dec 2021 | USD | 1.66 | 1.72 | 1.44 | 1.68 | 8.4 | +0.023 (+1.39%) | 37,000 |
27 Dec 2021 | USD | 1.583 | 1.78 | 1.58 | 1.657 | 8.285 | +0.017 (+1.04%) | 9,100 |
23 Dec 2021 | USD | 1.606 | 1.641 | 1.593 | 1.64 | 8.2 | 0.0 (0.0%) | 33,800 |
22 Dec 2021 | USD | 1.65 | 1.65 | 1.62 | 1.64 | 8.2 | -0.007 (-0.43%) | 33,100 |
21 Dec 2021 | USD | 1.66 | 1.66 | 1.624 | 1.647 | 8.235 | +0.017 (+1.04%) | 64,400 |
20 Dec 2021 | USD | 1.72 | 1.72 | 1.62 | 1.63 | 8.15 | -0.11 (-6.32%) | 39,700 |
17 Dec 2021 | USD | 1.75 | 1.75 | 1.727 | 1.74 | 8.7 | +0.002 (+0.12%) | 14,100 |
16 Dec 2021 | USD | 1.692 | 1.78 | 1.692 | 1.738 | 8.69 | +0.048 (+2.84%) | 16,400 |
15 Dec 2021 | USD | 1.63 | 1.69 | 1.62 | 1.69 | 8.45 | +0.037 (+2.24%) | 33,300 |
14 Dec 2021 | USD | 1.625 | 1.66 | 1.625 | 1.653 | 8.265 | -0.016 (-0.96%) | 4,200 |
13 Dec 2021 | USD | 1.642 | 1.675 | 1.64 | 1.669 | 8.345 | +0.019 (+1.15%) | 45,700 |
10 Dec 2021 | USD | 1.635 | 1.66 | 1.6 | 1.65 | 8.25 | -0.005 (-0.30%) | 104,800 |
9 Dec 2021 | USD | 1.6568 | 1.69 | 1.64 | 1.655 | 8.275 | -0.029 (-1.70%) | 36,345 |
8 Dec 2021 | USD | 1.68 | 1.696 | 1.62 | 1.6837 | 8.4185 | +0.009 (+0.52%) | 40,206 |
7 Dec 2021 | USD | 1.655 | 1.675 | 1.62 | 1.675 | 8.375 | +0.085 (+5.35%) | 38,820 |
6 Dec 2021 | USD | 1.5 | 1.62 | 1.4582 | 1.59 | 7.95 | -0.07 (-4.22%) | 115,149 |
3 Dec 2021 | USD | 1.68 | 1.69 | 1.66 | 1.66 | 8.3 | -0.01 (-0.60%) | 23,700 |
2 Dec 2021 | USD | 1.62 | 1.691 | 1.62 | 1.67 | 8.35 | 0.0 (0.0%) | 18,600 |
1 Dec 2021 | USD | 1.76 | 1.76 | 1.663 | 1.67 | 8.35 | -0.09 (-5.11%) | 27,300 |
30 Nov 2021 | USD | 1.8 | 1.8 | 1.685 | 1.76 | 8.8 | +0.03 (+1.73%) | 16,900 |
29 Nov 2021 | USD | 1.729 | 1.76 | 1.7 | 1.73 | 8.65 | -0.035 (-1.98%) | 91,300 |
26 Nov 2021 | USD | 1.782 | 1.79 | 1.75 | 1.765 | 8.825 | -0.015 (-0.84%) | 29,000 |
24 Nov 2021 | USD | 1.8 | 1.8 | 1.76 | 1.78 | 8.9 | -0.03 (-1.66%) | 5,700 |
23 Nov 2021 | USD | 1.71 | 1.819 | 1.71 | 1.81 | 9.05 | -0.01 (-0.55%) | 25,100 |
22 Nov 2021 | USD | 1.825 | 1.86 | 1.81 | 1.82 | 9.1 | -0.04 (-2.15%) | 48,200 |
19 Nov 2021 | USD | 1.8 | 1.87 | 1.8 | 1.86 | 9.3 | -0.023 (-1.22%) | 24,600 |
18 Nov 2021 | USD | 1.9 | 1.939 | 1.848 | 1.883 | 9.415 | -0.087 (-4.42%) | 19,100 |
17 Nov 2021 | USD | 1.969 | 1.985 | 1.943 | 1.97 | 9.85 | 0.0 (0.0%) | 22,600 |