Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 0.923 | 1.0253 | 0.8722 | 0.9807 | 0.9807 | +0.058 (+6.29%) | 8,546 |
15 Dec 2021 | USD | 0.8851 | 1.0638 | 0.8588 | 0.9227 | 0.9227 | +0.048 (+5.52%) | 54,971 |
14 Dec 2021 | USD | 0.8508 | 0.9207 | 0.8185 | 0.8744 | 0.8744 | +0.025 (+2.88%) | 71,929 |
13 Dec 2021 | USD | 0.9299 | 0.9601 | 0.83 | 0.8499 | 0.8499 | -0.079 (-8.52%) | 67,499 |
12 Dec 2021 | USD | 0.9195 | 0.9663 | 0.8858 | 0.9291 | 0.9291 | +0.007 (+0.81%) | 68,123 |
11 Dec 2021 | USD | 0.8583 | 0.9282 | 0.8492 | 0.9216 | 0.9216 | +0.061 (+7.15%) | 45,824 |
10 Dec 2021 | USD | 0.9394 | 0.9893 | 0.8522 | 0.8601 | 0.8601 | -0.079 (-8.36%) | 44,800 |
9 Dec 2021 | USD | 1.0368 | 1.0526 | 0.9348 | 0.9386 | 0.9386 | -0.1 (-9.62%) | 30,382 |
8 Dec 2021 | USD | 1.0331 | 1.0962 | 0.9874 | 1.0385 | 1.0385 | +0.006 (+0.54%) | 42,387 |
7 Dec 2021 | USD | 1.0361 | 1.1322 | 0.9733 | 1.0329 | 1.0329 | -0.004 (-0.38%) | 8,616 |
6 Dec 2021 | USD | 0.9593 | 1.0462 | 0.8675 | 1.0368 | 1.0368 | +0.077 (+8%) | 14,360 |
5 Dec 2021 | USD | 1.0055 | 1.1015 | 0.9033 | 0.96 | 0.96 | -0.046 (-4.55%) | 21,228 |
4 Dec 2021 | USD | 1.1596 | 1.1705 | 0.7135 | 1.0058 | 1.0058 | -0.154 (-13.27%) | 29,906 |
3 Dec 2021 | USD | 1.2137 | 1.2151 | 1.0637 | 1.1597 | 1.1597 | -0.054 (-4.46%) | 9,011 |
2 Dec 2021 | USD | 1.1725 | 1.2373 | 1.1082 | 1.2138 | 1.2138 | +0.045 (+3.84%) | 57,570 |
1 Dec 2021 | USD | 1.1661 | 1.2785 | 1.0848 | 1.1689 | 1.1689 | 0.0 (0.0%) | 134,278 |
30 Nov 2021 | USD | 1.251 | 1.4143 | 1.0976 | 1.1689 | 1.1689 | -0.084 (-6.72%) | 148,857 |
29 Nov 2021 | USD | 1.2202 | 81.0673 | 1.1661 | 1.2531 | 1.2531 | +0.034 (+2.76%) | 161,080 |
28 Nov 2021 | USD | 1.2681 | 1.3912 | 1.1244 | 1.2194 | 1.2194 | -0.043 (-3.41%) | 25,220 |
27 Nov 2021 | USD | 1.2102 | 1.405 | 1.1874 | 1.2624 | 1.2624 | +0.054 (+4.50%) | 82,000 |
26 Nov 2021 | USD | 1.3378 | 1.353 | 1.1391 | 1.208 | 1.208 | -0.153 (-11.26%) | 77,418 |
25 Nov 2021 | USD | 1.4136 | 1.6257 | 1.2371 | 1.3613 | 1.3613 | +0.134 (+10.88%) | 99,167 |
24 Nov 2021 | USD | 1.2556 | 1.5305 | 1.1274 | 1.2277 | 1.2277 | -0.029 (-2.28%) | 78,678 |
23 Nov 2021 | USD | 1.239 | 1.2952 | 1.1673 | 1.2564 | 1.2564 | +0.017 (+1.40%) | 79,954 |
22 Nov 2021 | USD | 1.2294 | 1.2611 | 1.1688 | 1.239 | 1.239 | +0.009 (+0.69%) | 76,755 |
21 Nov 2021 | USD | 1.2883 | 1.3457 | 1.2176 | 1.2305 | 1.2305 | -0.055 (-4.25%) | 81,028 |
20 Nov 2021 | USD | 1.2975 | 1.4284 | 1.224 | 1.2851 | 1.2851 | -0.011 (-0.86%) | 84,243 |
19 Nov 2021 | USD | 1.247 | 1.4008 | 1.1951 | 1.2962 | 1.2962 | +0.05 (+4.03%) | 87,805 |
18 Nov 2021 | USD | 1.4246 | 1.5281 | 1.1743 | 1.246 | 1.246 | -0.179 (-12.56%) | 76,387 |
17 Nov 2021 | USD | 1.2524 | 1.5292 | 1.236 | 1.4249 | 1.4249 | +0.171 (+13.64%) | 87,161 |