Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | USD | 0.96 | 1.08 | 0.96 | 1.01 | 4.04 | +0.04 (+4.12%) | 242,700 |
6 Jan 2022 | USD | 1.01 | 1.04 | 0.96 | 0.97 | 3.88 | -0.04 (-3.96%) | 222,500 |
5 Jan 2022 | USD | 1.11 | 1.14 | 1.01 | 1.01 | 4.04 | -0.06 (-5.61%) | 477,000 |
4 Jan 2022 | USD | 1.11 | 1.13 | 1.05 | 1.07 | 4.28 | -0.06 (-5.31%) | 240,000 |
3 Jan 2022 | USD | 1.07 | 1.15 | 1.05 | 1.13 | 4.52 | +0.08 (+7.62%) | 613,700 |
31 Dec 2021 | USD | 1.13 | 1.15 | 1.05 | 1.05 | 4.2 | -0.1 (-8.70%) | 517,200 |
30 Dec 2021 | USD | 1.12 | 1.25 | 1.1 | 1.15 | 4.6 | -0.01 (-0.86%) | 965,800 |
29 Dec 2021 | USD | 1.1 | 1.24 | 1.07 | 1.16 | 4.64 | +0.05 (+4.50%) | 1,574,100 |
28 Dec 2021 | USD | 1.16 | 1.17 | 1.1 | 1.11 | 4.44 | -0.06 (-5.13%) | 169,100 |
27 Dec 2021 | USD | 1.15 | 1.2 | 1.09 | 1.17 | 4.68 | +0.05 (+4.46%) | 625,800 |
23 Dec 2021 | USD | 1.09 | 1.16 | 1.06 | 1.12 | 4.48 | +0.03 (+2.75%) | 360,600 |
22 Dec 2021 | USD | 1.07 | 1.15 | 1.04 | 1.09 | 4.36 | +0.02 (+1.87%) | 247,300 |
21 Dec 2021 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 4.28 | +0.01 (+0.94%) | 162,500 |
20 Dec 2021 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 4.24 | -0.06 (-5.36%) | 115,700 |
17 Dec 2021 | USD | 1.11 | 1.13 | 1.08 | 1.12 | 4.48 | -0.01 (-0.88%) | 116,500 |
16 Dec 2021 | USD | 1.09 | 1.15 | 1.09 | 1.13 | 4.52 | +0.04 (+3.67%) | 123,300 |
15 Dec 2021 | USD | 1.08 | 1.15 | 1.04 | 1.09 | 4.36 | -0.01 (-0.91%) | 219,800 |
14 Dec 2021 | USD | 1.12 | 1.15 | 1.08 | 1.1 | 4.4 | -0.05 (-4.35%) | 144,600 |
13 Dec 2021 | USD | 1.18 | 1.18 | 1.1 | 1.15 | 4.6 | -0.04 (-3.36%) | 121,200 |
10 Dec 2021 | USD | 1.16 | 1.19 | 1.15 | 1.19 | 4.76 | +0.01 (+0.85%) | 88,800 |
9 Dec 2021 | USD | 1.19 | 1.22 | 1.15 | 1.18 | 4.72 | -0.02 (-1.67%) | 123,200 |
8 Dec 2021 | USD | 1.23 | 1.2698 | 1.16 | 1.2 | 4.8 | -0.01 (-0.83%) | 199,716 |
7 Dec 2021 | USD | 1.24 | 1.28 | 1.18 | 1.21 | 4.84 | +0.02 (+1.68%) | 427,572 |
6 Dec 2021 | USD | 1.17 | 1.23 | 1.1 | 1.19 | 4.76 | +0.09 (+8.18%) | 578,431 |
3 Dec 2021 | USD | 1.17 | 1.24 | 1.07 | 1.1 | 4.4 | -0.09 (-7.56%) | 296,700 |
2 Dec 2021 | USD | 1.2 | 1.23 | 1.13 | 1.19 | 4.76 | -0.01 (-0.83%) | 228,500 |
1 Dec 2021 | USD | 1.25 | 1.27 | 1.18 | 1.2 | 4.8 | -0.04 (-3.23%) | 246,100 |
30 Nov 2021 | USD | 1.34 | 1.34 | 1.2 | 1.24 | 4.96 | -0.1 (-7.46%) | 461,300 |
29 Nov 2021 | USD | 1.3 | 1.39 | 1.26 | 1.34 | 5.36 | +0.03 (+2.29%) | 496,400 |
26 Nov 2021 | USD | 1.3 | 1.34 | 1.26 | 1.31 | 5.24 | -0.05 (-3.68%) | 90,900 |