Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 16,000 |
28 Dec 2021 | USD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 91,600 |
27 Dec 2021 | USD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 31,400 |
23 Dec 2021 | USD | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 33,200 |
22 Dec 2021 | USD | 0.86 | 0.89 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 13,100 |
21 Dec 2021 | USD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 64,400 |
20 Dec 2021 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 25,500 |
17 Dec 2021 | USD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 53,300 |
16 Dec 2021 | USD | 0.8 | 0.85 | 0.79 | 0.85 | 0.85 | +0.05 (+6.25%) | 94,700 |
15 Dec 2021 | USD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 29,100 |
14 Dec 2021 | USD | 0.73 | 0.83 | 0.73 | 0.78 | 0.78 | +0.06 (+8.33%) | 122,200 |
13 Dec 2021 | USD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 21,600 |
10 Dec 2021 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
9 Dec 2021 | USD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.029 (-3.96%) | 2,900 |
8 Dec 2021 | USD | 0.7095 | 0.7289 | 0.7095 | 0.7289 | 0.7289 | +0.029 (+4.13%) | 19,088 |
7 Dec 2021 | USD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 7,500 |
6 Dec 2021 | USD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.03 (+4.41%) | 24,200 |
3 Dec 2021 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 1,500 |
2 Dec 2021 | USD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | +0.03 (+4.35%) | 22,000 |
1 Dec 2021 | USD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 6,000 |
30 Nov 2021 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
29 Nov 2021 | USD | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | +0.03 (+4.35%) | 600 |
26 Nov 2021 | USD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 2,500 |
24 Nov 2021 | USD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 11,100 |
23 Nov 2021 | USD | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | -0.01 (-1.37%) | 53,200 |
22 Nov 2021 | USD | 0.67 | 0.76 | 0.67 | 0.73 | 0.73 | -0.03 (-3.95%) | 2,400 |
19 Nov 2021 | USD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
18 Nov 2021 | USD | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | +0.01 (+1.33%) | 15,300 |
17 Nov 2021 | USD | 0.76 | 0.76 | 0.66 | 0.75 | 0.75 | -0.01 (-1.32%) | 14,100 |
16 Nov 2021 | USD | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | +0.06 (+8.57%) | 47,655 |