Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.886 | 0.91 | 0.865 | 0.895 | 8.95 | +0.005 (+0.56%) | 116,800 |
28 Dec 2021 | USD | 0.98 | 1 | 0.878 | 0.89 | 8.9 | -0.14 (-13.59%) | 258,900 |
27 Dec 2021 | USD | 0.974 | 1.07 | 0.86 | 1.03 | 10.3 | +0.114 (+12.45%) | 336,400 |
23 Dec 2021 | USD | 0.816 | 0.95 | 0.816 | 0.916 | 9.16 | +0.076 (+9.05%) | 371,700 |
22 Dec 2021 | USD | 0.82 | 0.85 | 0.791 | 0.84 | 8.4 | -0.01 (-1.18%) | 191,400 |
21 Dec 2021 | USD | 0.8 | 0.868 | 0.79 | 0.85 | 8.5 | +0.02 (+2.41%) | 217,000 |
20 Dec 2021 | USD | 0.87 | 0.885 | 0.8 | 0.83 | 8.3 | -0.049 (-5.57%) | 71,000 |
17 Dec 2021 | USD | 0.828 | 0.88 | 0.811 | 0.879 | 8.79 | +0.03 (+3.53%) | 71,300 |
16 Dec 2021 | USD | 0.89 | 0.9 | 0.84 | 0.849 | 8.49 | -0.031 (-3.52%) | 143,800 |
15 Dec 2021 | USD | 0.868 | 0.9 | 0.848 | 0.88 | 8.8 | +0.02 (+2.33%) | 60,800 |
14 Dec 2021 | USD | 0.85 | 0.9 | 0.85 | 0.86 | 8.6 | +0.005 (+0.58%) | 119,600 |
13 Dec 2021 | USD | 0.87 | 0.9 | 0.852 | 0.855 | 8.55 | -0.035 (-3.93%) | 48,700 |
10 Dec 2021 | USD | 0.9 | 0.9 | 0.871 | 0.89 | 8.9 | 0.0 (0.0%) | 81,700 |
9 Dec 2021 | USD | 0.901 | 0.93 | 0.88 | 0.89 | 8.9 | -0.04 (-4.30%) | 118,500 |
8 Dec 2021 | USD | 0.91 | 0.97 | 0.905 | 0.93 | 9.3 | +0.01 (+1.09%) | 74,800 |
7 Dec 2021 | USD | 0.91 | 0.94 | 0.91 | 0.92 | 9.2 | -0.02 (-2.13%) | 61,100 |
6 Dec 2021 | USD | 0.939 | 0.94 | 0.929 | 0.94 | 9.4 | -0.009 (-0.95%) | 53,400 |
3 Dec 2021 | USD | 1 | 1 | 0.912 | 0.949 | 9.49 | -0.031 (-3.16%) | 107,300 |
2 Dec 2021 | USD | 0.95 | 0.98 | 0.91 | 0.98 | 9.8 | +0.027 (+2.83%) | 69,600 |
1 Dec 2021 | USD | 1.02 | 1.02 | 0.91 | 0.953 | 9.53 | +0.003 (+0.32%) | 91,100 |
30 Nov 2021 | USD | 0.95 | 0.965 | 0.924 | 0.95 | 9.5 | +0.017 (+1.82%) | 98,900 |
29 Nov 2021 | USD | 0.98 | 0.98 | 0.933 | 0.933 | 9.33 | +0.011 (+1.19%) | 96,100 |
26 Nov 2021 | USD | 0.93 | 0.95 | 0.903 | 0.922 | 9.22 | -0.051 (-5.24%) | 61,600 |
24 Nov 2021 | USD | 0.958 | 0.973 | 0.916 | 0.973 | 9.73 | +0.005 (+0.52%) | 68,000 |
23 Nov 2021 | USD | 0.96 | 1 | 0.89 | 0.968 | 9.68 | -0.012 (-1.22%) | 238,500 |
22 Nov 2021 | USD | 0.98 | 1.01 | 0.96 | 0.98 | 9.8 | -0.01 (-1.01%) | 76,000 |
19 Nov 2021 | USD | 1 | 1.01 | 0.98 | 0.99 | 9.9 | -0.01 (-1%) | 63,900 |
18 Nov 2021 | USD | 1 | 1.02 | 0.993 | 1 | 10 | -0.01 (-0.99%) | 101,400 |
17 Nov 2021 | USD | 1.02 | 1.03 | 1 | 1.01 | 10.1 | -0.03 (-2.88%) | 237,200 |
16 Nov 2021 | USD | 1.06 | 1.06 | 1.02 | 1.04 | 10.4 | -0.02 (-1.89%) | 76,200 |