Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | USD | 1.2 | 1.21 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 100,200 |
26 Jan 2022 | USD | 1.23 | 1.26 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 75,600 |
25 Jan 2022 | USD | 1.27 | 1.27 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 81,885 |
24 Jan 2022 | USD | 1.26 | 1.3 | 1.18 | 1.23 | 1.23 | -0.08 (-6.11%) | 72,870 |
21 Jan 2022 | USD | 1.31 | 1.36 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 75,400 |
20 Jan 2022 | USD | 1.184 | 1.33 | 1.18 | 1.3 | 1.3 | +0.08 (+6.56%) | 234,200 |
19 Jan 2022 | USD | 1.28 | 1.31 | 1.16 | 1.22 | 1.22 | -0.06 (-4.69%) | 480,000 |
18 Jan 2022 | USD | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | -0.09 (-6.57%) | 63,300 |
14 Jan 2022 | USD | 1.23 | 1.39 | 1.2 | 1.37 | 1.37 | +0.17 (+14.17%) | 126,300 |
13 Jan 2022 | USD | 1.22 | 1.24 | 1.15 | 1.2 | 1.2 | -0.03 (-2.44%) | 131,600 |
12 Jan 2022 | USD | 1.25 | 1.314 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 56,000 |
11 Jan 2022 | USD | 1.25 | 1.35 | 1.235 | 1.27 | 1.27 | 0.0 (0.0%) | 214,700 |
10 Jan 2022 | USD | 1.29 | 1.3 | 1.22 | 1.27 | 1.27 | -0.03 (-2.31%) | 57,900 |
7 Jan 2022 | USD | 1.33 | 1.36 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 52,700 |
6 Jan 2022 | USD | 1.37 | 1.4 | 1.3 | 1.31 | 1.31 | -0.08 (-5.76%) | 79,500 |
5 Jan 2022 | USD | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 201,100 |
4 Jan 2022 | USD | 1.4 | 1.46 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 24,900 |
3 Jan 2022 | USD | 1.26 | 1.43 | 1.26 | 1.4 | 1.4 | +0.13 (+10.24%) | 36,600 |
31 Dec 2021 | USD | 1.32 | 1.36 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 56,000 |
30 Dec 2021 | USD | 1.26 | 1.36 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 181,200 |
29 Dec 2021 | USD | 1.3 | 1.31 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 91,300 |
28 Dec 2021 | USD | 1.36 | 1.46 | 1.24 | 1.31 | 1.31 | -0.09 (-6.43%) | 204,700 |
27 Dec 2021 | USD | 1.47 | 1.6 | 1.38 | 1.4 | 1.4 | -0.09 (-6.04%) | 124,100 |
23 Dec 2021 | USD | 1.36 | 1.5 | 1.34 | 1.49 | 1.49 | +0.14 (+10.37%) | 100,500 |
22 Dec 2021 | USD | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 103,300 |
21 Dec 2021 | USD | 1.23 | 1.38 | 1.23 | 1.37 | 1.37 | +0.12 (+9.60%) | 148,200 |
20 Dec 2021 | USD | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 0.0 (0.0%) | 235,700 |
17 Dec 2021 | USD | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 331,900 |
16 Dec 2021 | USD | 1.3 | 1.322 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 71,900 |
15 Dec 2021 | USD | 1.36 | 1.37 | 1.26 | 1.29 | 1.29 | -0.07 (-5.15%) | 169,800 |