Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 0.7183 | 0.75 | 0.7011 | 0.7157 | 0.7157 | -0.009 (-1.30%) | 229,299 |
29 Dec 2021 | USD | 0.7596 | 0.7699 | 0.7151 | 0.7251 | 0.7251 | -0.035 (-4.63%) | 245,621 |
28 Dec 2021 | USD | 0.7623 | 0.79 | 0.74 | 0.7603 | 0.7603 | -0.021 (-2.69%) | 233,433 |
27 Dec 2021 | USD | 0.76 | 0.7931 | 0.76 | 0.7813 | 0.7813 | -0.014 (-1.71%) | 293,492 |
23 Dec 2021 | USD | 0.7435 | 0.816 | 0.7435 | 0.7949 | 0.7949 | +0.004 (+0.51%) | 145,067 |
22 Dec 2021 | USD | 0.815 | 0.815 | 0.78 | 0.7909 | 0.7909 | -0.024 (-2.96%) | 172,109 |
21 Dec 2021 | USD | 0.8236 | 0.84 | 0.7801 | 0.815 | 0.815 | -0.001 (-0.13%) | 201,791 |
20 Dec 2021 | USD | 0.7784 | 0.84 | 0.75 | 0.8161 | 0.8161 | +0.033 (+4.19%) | 150,815 |
17 Dec 2021 | USD | 0.7646 | 0.79 | 0.7554 | 0.7833 | 0.7833 | +0.027 (+3.60%) | 119,843 |
16 Dec 2021 | USD | 0.7436 | 0.8095 | 0.7145 | 0.7561 | 0.7561 | +0.016 (+2.18%) | 203,974 |
15 Dec 2021 | USD | 0.74 | 0.7541 | 0.7 | 0.74 | 0.74 | -0.02 (-2.67%) | 303,370 |
14 Dec 2021 | USD | 0.741 | 0.842 | 0.7401 | 0.7603 | 0.7603 | -0.011 (-1.40%) | 181,118 |
13 Dec 2021 | USD | 0.837 | 0.8999 | 0.6501 | 0.7711 | 0.7711 | -0.066 (-7.87%) | 572,341 |
10 Dec 2021 | USD | 0.8557 | 0.885 | 0.8101 | 0.837 | 0.837 | -0.013 (-1.54%) | 164,762 |
9 Dec 2021 | USD | 0.87 | 0.908 | 0.84 | 0.8501 | 0.8501 | +0.001 (+0.12%) | 118,828 |
8 Dec 2021 | USD | 0.82 | 0.8752 | 0.8101 | 0.8491 | 0.8491 | +0.025 (+2.97%) | 162,106 |
7 Dec 2021 | USD | 0.85 | 0.878 | 0.81 | 0.8246 | 0.8246 | +0.004 (+0.45%) | 615,923 |
6 Dec 2021 | USD | 0.8136 | 0.8336 | 0.7611 | 0.8209 | 0.8209 | +0.011 (+1.35%) | 324,797 |
3 Dec 2021 | USD | 0.841 | 0.841 | 0.781 | 0.81 | 0.81 | -0.031 (-3.69%) | 342,200 |
2 Dec 2021 | USD | 0.85 | 0.876 | 0.82 | 0.841 | 0.841 | +0.006 (+0.72%) | 224,600 |
1 Dec 2021 | USD | 0.919 | 0.94 | 0.815 | 0.835 | 0.835 | -0.065 (-7.22%) | 525,800 |
30 Nov 2021 | USD | 0.93 | 0.98 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 526,300 |
29 Nov 2021 | USD | 0.964 | 0.976 | 0.9 | 0.91 | 0.91 | -0.06 (-6.19%) | 450,700 |
26 Nov 2021 | USD | 0.988 | 0.99 | 0.944 | 0.97 | 0.97 | -0.04 (-3.96%) | 387,900 |
24 Nov 2021 | USD | 0.91 | 1.02 | 0.9 | 1.01 | 1.01 | +0.11 (+12.22%) | 697,100 |
23 Nov 2021 | USD | 0.9 | 0.94 | 0.85 | 0.9 | 0.9 | -0.044 (-4.66%) | 671,700 |
22 Nov 2021 | USD | 1 | 1.04 | 0.9 | 0.944 | 0.944 | -0.086 (-8.35%) | 1,593,500 |
19 Nov 2021 | USD | 1.129 | 1.15 | 0.983 | 1.03 | 1.03 | 0.0 (0.0%) | 8,054,400 |
18 Nov 2021 | USD | 1.2 | 1.2 | 1.02 | 1.03 | 1.03 | -0.17 (-14.17%) | 5,868,200 |
17 Nov 2021 | USD | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 163,900 |