Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.98 | 1 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 150,900 |
4 Jan 2022 | USD | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 113,000 |
3 Jan 2022 | USD | 0.98 | 1.03 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 20,500 |
31 Dec 2021 | USD | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 63,000 |
30 Dec 2021 | USD | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 19,700 |
29 Dec 2021 | USD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 316,600 |
28 Dec 2021 | USD | 0.87 | 0.99 | 0.87 | 0.96 | 0.96 | -0.02 (-2.04%) | 26,100 |
27 Dec 2021 | USD | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | +0.05 (+5.38%) | 34,300 |
23 Dec 2021 | USD | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 362,600 |
22 Dec 2021 | USD | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 59,300 |
21 Dec 2021 | USD | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | +0.06 (+7.06%) | 69,600 |
20 Dec 2021 | USD | 0.79 | 0.85 | 0.78 | 0.85 | 0.85 | 0.0 (0.0%) | 145,800 |
17 Dec 2021 | USD | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | -0.02 (-2.30%) | 125,100 |
16 Dec 2021 | USD | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 226,400 |
15 Dec 2021 | USD | 0.89 | 0.9 | 0.82 | 0.89 | 0.89 | 0.0 (0.0%) | 122,900 |
14 Dec 2021 | USD | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -0.05 (-5.32%) | 129,500 |
13 Dec 2021 | USD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 45,700 |
10 Dec 2021 | USD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 46,400 |
9 Dec 2021 | USD | 1.02 | 1.02 | 0.98 | 1 | 1 | -0.009 (-0.94%) | 13,000 |
8 Dec 2021 | USD | 1.0153 | 1.0285 | 1 | 1.0095 | 1.0095 | -0.001 (-0.05%) | 44,713 |
7 Dec 2021 | USD | 0.9958 | 1.03 | 0.9958 | 1.01 | 1.01 | +0.039 (+4.05%) | 129,390 |
6 Dec 2021 | USD | 0.93 | 0.9841 | 0.9211 | 0.9707 | 0.9707 | +0.061 (+6.67%) | 172,210 |
3 Dec 2021 | USD | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 203,100 |
2 Dec 2021 | USD | 0.89 | 0.93 | 0.87 | 0.93 | 0.93 | +0.02 (+2.20%) | 181,800 |
1 Dec 2021 | USD | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 156,200 |
30 Nov 2021 | USD | 0.96 | 0.96 | 0.9 | 0.95 | 0.95 | -0.03 (-3.06%) | 138,900 |
29 Nov 2021 | USD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 72,800 |
26 Nov 2021 | USD | 0.89 | 0.95 | 0.88 | 0.95 | 0.95 | -0.07 (-6.86%) | 151,200 |
24 Nov 2021 | USD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 100,900 |
23 Nov 2021 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 145,200 |