Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.8748 | 0.9109 | 0.868 | 0.908 | 0.908 | +0.033 (+3.77%) | 672,600 |
28 Dec 2021 | USD | 0.84 | 0.9069 | 0.836 | 0.875 | 0.875 | -0.025 (-2.78%) | 414,900 |
27 Dec 2021 | USD | 0.8301 | 0.905 | 0.8301 | 0.9 | 0.9 | +0.04 (+4.59%) | 315,500 |
23 Dec 2021 | USD | 0.8301 | 0.892 | 0.83 | 0.8605 | 0.8605 | +0.014 (+1.64%) | 496,200 |
22 Dec 2021 | USD | 0.8686 | 0.8909 | 0.8271 | 0.8466 | 0.8466 | -0.008 (-0.98%) | 658,400 |
21 Dec 2021 | USD | 0.829 | 0.88 | 0.829 | 0.855 | 0.855 | +0.015 (+1.75%) | 1,732,200 |
20 Dec 2021 | USD | 0.791 | 0.8649 | 0.7851 | 0.8403 | 0.8403 | +0.039 (+4.91%) | 1,048,500 |
17 Dec 2021 | USD | 0.8024 | 0.86 | 0.801 | 0.801 | 0.801 | -0.014 (-1.72%) | 436,500 |
16 Dec 2021 | USD | 0.852 | 0.852 | 0.8081 | 0.815 | 0.815 | -0.015 (-1.81%) | 1,129,700 |
15 Dec 2021 | USD | 0.8211 | 0.8629 | 0.799 | 0.83 | 0.83 | +0.01 (+1.22%) | 305,000 |
14 Dec 2021 | USD | 0.8201 | 0.85 | 0.814 | 0.82 | 0.82 | +0.015 (+1.86%) | 672,400 |
13 Dec 2021 | USD | 0.815 | 0.835 | 0.8 | 0.805 | 0.805 | -0.01 (-1.21%) | 1,084,700 |
10 Dec 2021 | USD | 0.847 | 0.847 | 0.81 | 0.8149 | 0.8149 | -0.033 (-3.90%) | 256,100 |
9 Dec 2021 | USD | 0.8819 | 0.9039 | 0.848 | 0.848 | 0.848 | -0.014 (-1.62%) | 847,810 |
8 Dec 2021 | USD | 0.864 | 0.901 | 0.862 | 0.862 | 0.862 | -0.008 (-0.87%) | 243,100 |
7 Dec 2021 | USD | 0.8693 | 0.889 | 0.8529 | 0.8696 | 0.8696 | +0.015 (+1.71%) | 136,705 |
6 Dec 2021 | USD | 0.8989 | 0.8989 | 0.848 | 0.855 | 0.855 | +0.007 (+0.87%) | 482,072 |
3 Dec 2021 | USD | 0.8051 | 0.87 | 0.8051 | 0.8476 | 0.8476 | +0.007 (+0.84%) | 336,800 |
2 Dec 2021 | USD | 0.8544 | 0.8803 | 0.831 | 0.8405 | 0.8405 | -0.002 (-0.23%) | 364,500 |
1 Dec 2021 | USD | 0.863 | 0.8712 | 0.8201 | 0.8424 | 0.8424 | +0.017 (+2.11%) | 422,000 |
30 Nov 2021 | USD | 0.858 | 0.883 | 0.825 | 0.825 | 0.825 | -0.034 (-3.94%) | 257,400 |
29 Nov 2021 | USD | 0.8757 | 0.8799 | 0.834 | 0.8588 | 0.8588 | -0.009 (-1.07%) | 479,500 |
26 Nov 2021 | USD | 0.892 | 0.892 | 0.8321 | 0.8681 | 0.8681 | -0.04 (-4.39%) | 323,900 |
24 Nov 2021 | USD | 0.89 | 0.909 | 0.8789 | 0.908 | 0.908 | +0.018 (+2.02%) | 201,800 |
23 Nov 2021 | USD | 0.8791 | 0.905 | 0.878 | 0.89 | 0.89 | +0.005 (+0.56%) | 93,900 |
22 Nov 2021 | USD | 0.865 | 0.9137 | 0.865 | 0.885 | 0.885 | +0.001 (+0.06%) | 343,900 |
19 Nov 2021 | USD | 0.88 | 0.9148 | 0.867 | 0.8845 | 0.8845 | -0.029 (-3.23%) | 211,600 |
18 Nov 2021 | USD | 0.9386 | 0.9548 | 0.9127 | 0.914 | 0.914 | -0.013 (-1.37%) | 324,600 |
17 Nov 2021 | USD | 0.909 | 0.96 | 0.909 | 0.9267 | 0.9267 | -0.013 (-1.40%) | 289,800 |
16 Nov 2021 | USD | 0.921 | 0.9399 | 0.921 | 0.9399 | 0.9399 | +0.04 (+4.43%) | 356,100 |