Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 0.505 | 0.5194 | 0.4948 | 0.4948 | 0.4948 | -0.017 (-3.26%) | 43,900 |
8 Dec 2021 | USD | 0.5212 | 0.5212 | 0.5115 | 0.5115 | 0.5115 | +0.003 (+0.55%) | 875 |
7 Dec 2021 | USD | 0.52 | 0.52 | 0.5087 | 0.5087 | 0.5087 | -0.008 (-1.49%) | 1,900 |
6 Dec 2021 | USD | 0.5367 | 0.5367 | 0.5164 | 0.5164 | 0.5164 | -0.034 (-6.11%) | 21,010 |
3 Dec 2021 | USD | 0.553 | 0.56 | 0.546 | 0.55 | 0.55 | -0.005 (-0.90%) | 36,700 |
2 Dec 2021 | USD | 0.545 | 0.555 | 0.544 | 0.555 | 0.555 | +0.009 (+1.65%) | 32,900 |
1 Dec 2021 | USD | 0.58 | 0.58 | 0.546 | 0.546 | 0.546 | -0.016 (-2.85%) | 18,500 |
30 Nov 2021 | USD | 0.57 | 0.582 | 0.562 | 0.562 | 0.562 | -0.012 (-2.09%) | 36,900 |
29 Nov 2021 | USD | 0.569 | 0.574 | 0.566 | 0.574 | 0.574 | -0.006 (-1.03%) | 31,000 |
26 Nov 2021 | USD | 0.563 | 0.58 | 0.563 | 0.58 | 0.58 | +0.005 (+0.87%) | 17,800 |
24 Nov 2021 | USD | 0.551 | 0.576 | 0.551 | 0.575 | 0.575 | +0.026 (+4.74%) | 20,900 |
23 Nov 2021 | USD | 0.551 | 0.56 | 0.549 | 0.549 | 0.549 | +0.001 (+0.18%) | 19,400 |
22 Nov 2021 | USD | 0.55 | 0.552 | 0.545 | 0.548 | 0.548 | -0.012 (-2.14%) | 15,600 |
19 Nov 2021 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 25,100 |
18 Nov 2021 | USD | 0.558 | 0.56 | 0.553 | 0.555 | 0.555 | -0.013 (-2.29%) | 28,500 |
17 Nov 2021 | USD | 0.56 | 0.571 | 0.56 | 0.568 | 0.568 | +0.004 (+0.71%) | 33,300 |
16 Nov 2021 | USD | 0.525 | 0.581 | 0.525 | 0.564 | 0.564 | +0.005 (+0.89%) | 12,200 |
15 Nov 2021 | USD | 0.579 | 0.579 | 0.55 | 0.559 | 0.559 | -0.006 (-1.06%) | 36,300 |
12 Nov 2021 | USD | 0.579 | 0.591 | 0.565 | 0.565 | 0.565 | -0.02 (-3.42%) | 57,000 |
11 Nov 2021 | USD | 0.58 | 0.599 | 0.579 | 0.585 | 0.585 | +0.004 (+0.69%) | 27,900 |
10 Nov 2021 | USD | 0.6 | 0.6 | 0.575 | 0.581 | 0.581 | 0.0 (0.0%) | 25,000 |
9 Nov 2021 | USD | 0.566 | 0.59 | 0.566 | 0.581 | 0.581 | -0.008 (-1.36%) | 49,000 |
8 Nov 2021 | USD | 0.573 | 0.589 | 0.561 | 0.589 | 0.589 | +0.036 (+6.51%) | 16,900 |
5 Nov 2021 | USD | 0.52 | 0.557 | 0.519 | 0.553 | 0.553 | +0.024 (+4.54%) | 74,900 |
4 Nov 2021 | USD | 0.52 | 0.539 | 0.52 | 0.529 | 0.529 | -0.009 (-1.67%) | 34,700 |
3 Nov 2021 | USD | 0.517 | 0.547 | 0.517 | 0.538 | 0.538 | -0.004 (-0.74%) | 26,400 |
2 Nov 2021 | USD | 0.563 | 0.581 | 0.53 | 0.542 | 0.542 | -0.019 (-3.39%) | 2,200 |
1 Nov 2021 | USD | 0.557 | 0.57 | 0.545 | 0.561 | 0.561 | +0.003 (+0.54%) | 22,300 |
29 Oct 2021 | USD | 0.583 | 0.583 | 0.557 | 0.558 | 0.558 | -0.012 (-2.11%) | 16,300 |
28 Oct 2021 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 13,700 |