Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 0.907 | 0.926 | 0.886 | 0.901 | 0.901 | -0.099 (-9.90%) | 2,600 |
3 Jan 2022 | USD | 0.94 | 1 | 0.87 | 1 | 1 | +0.07 (+7.53%) | 8,700 |
31 Dec 2021 | USD | 0.931 | 0.931 | 0.865 | 0.93 | 0.93 | +0.026 (+2.88%) | 35,900 |
30 Dec 2021 | USD | 0.88 | 0.95 | 0.857 | 0.904 | 0.904 | +0.024 (+2.73%) | 17,400 |
29 Dec 2021 | USD | 0.931 | 0.931 | 0.871 | 0.88 | 0.88 | -0.05 (-5.38%) | 15,800 |
28 Dec 2021 | USD | 0.92 | 0.93 | 0.895 | 0.93 | 0.93 | +0.001 (+0.11%) | 58,400 |
27 Dec 2021 | USD | 0.92 | 0.935 | 0.9 | 0.929 | 0.929 | +0.004 (+0.43%) | 28,900 |
23 Dec 2021 | USD | 0.94 | 0.94 | 0.896 | 0.925 | 0.925 | -0.012 (-1.28%) | 14,400 |
22 Dec 2021 | USD | 0.814 | 0.959 | 0.814 | 0.937 | 0.937 | +0.126 (+15.54%) | 28,100 |
21 Dec 2021 | USD | 0.824 | 0.864 | 0.799 | 0.811 | 0.811 | -0.04 (-4.70%) | 45,400 |
20 Dec 2021 | USD | 0.849 | 0.89 | 0.824 | 0.851 | 0.851 | +0.01 (+1.19%) | 13,400 |
17 Dec 2021 | USD | 0.834 | 0.85 | 0.834 | 0.841 | 0.841 | -0.008 (-0.94%) | 8,800 |
16 Dec 2021 | USD | 0.78 | 0.881 | 0.769 | 0.849 | 0.849 | +0.065 (+8.29%) | 23,600 |
15 Dec 2021 | USD | 0.8 | 0.8 | 0.78 | 0.784 | 0.784 | -0.015 (-1.88%) | 22,900 |
14 Dec 2021 | USD | 0.888 | 0.888 | 0.796 | 0.799 | 0.799 | -0.039 (-4.65%) | 92,600 |
13 Dec 2021 | USD | 0.879 | 0.9 | 0.8 | 0.838 | 0.838 | +0.012 (+1.45%) | 84,500 |
10 Dec 2021 | USD | 0.91 | 0.915 | 0.82 | 0.826 | 0.826 | -0.073 (-8.15%) | 78,800 |
9 Dec 2021 | USD | 0.893 | 0.943 | 0.893 | 0.8993 | 0.8993 | +0.006 (+0.71%) | 18,047 |
8 Dec 2021 | USD | 1.03 | 1.03 | 0.8644 | 0.893 | 0.893 | -0.019 (-2.12%) | 87,180 |
7 Dec 2021 | USD | 1.03 | 1.03 | 0.905 | 0.9123 | 0.9123 | -0.008 (-0.84%) | 33,851 |
6 Dec 2021 | USD | 0.923 | 0.95 | 0.87 | 0.92 | 0.92 | -0.011 (-1.18%) | 91,411 |
3 Dec 2021 | USD | 0.992 | 0.992 | 0.92 | 0.931 | 0.931 | -0.039 (-4.02%) | 45,700 |
2 Dec 2021 | USD | 0.957 | 0.996 | 0.94 | 0.97 | 0.97 | +0.035 (+3.74%) | 112,800 |
1 Dec 2021 | USD | 0.969 | 1.04 | 0.874 | 0.935 | 0.935 | +0.137 (+17.17%) | 123,200 |
30 Nov 2021 | USD | 0.756 | 0.85 | 0.756 | 0.798 | 0.798 | -0.023 (-2.80%) | 29,400 |
29 Nov 2021 | USD | 0.906 | 0.92 | 0.792 | 0.821 | 0.821 | -0.107 (-11.53%) | 66,600 |
26 Nov 2021 | USD | 0.96 | 0.96 | 0.915 | 0.928 | 0.928 | -0.072 (-7.20%) | 6,300 |
24 Nov 2021 | USD | 1.03 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 69,800 |
23 Nov 2021 | USD | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -0.067 (-6.22%) | 6,000 |
22 Nov 2021 | USD | 1.1 | 1.1 | 1.07 | 1.077 | 1.077 | -0.016 (-1.46%) | 4,800 |