Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 0.5299 | 0.55 | 0.5 | 0.5395 | 0.5395 | +0.009 (+1.79%) | 23,502 |
30 Dec 2021 | USD | 0.5001 | 0.5399 | 0.5001 | 0.53 | 0.53 | +0.02 (+3.86%) | 7,008 |
29 Dec 2021 | USD | 0.5 | 0.5103 | 0.5 | 0.5103 | 0.5103 | -0.01 (-1.85%) | 24,998 |
28 Dec 2021 | USD | 0.5299 | 0.5316 | 0.5199 | 0.5199 | 0.5199 | +0.005 (+0.89%) | 24,055 |
27 Dec 2021 | USD | 0.5295 | 0.53 | 0.5 | 0.5153 | 0.5153 | -0.015 (-2.77%) | 20,287 |
23 Dec 2021 | USD | 0.501 | 0.5301 | 0.501 | 0.53 | 0.53 | +0.017 (+3.31%) | 3,290 |
22 Dec 2021 | USD | 0.5124 | 0.53 | 0.5124 | 0.513 | 0.513 | -0.007 (-1.31%) | 632 |
21 Dec 2021 | USD | 0.54 | 0.54 | 0.49 | 0.5198 | 0.5198 | -0.03 (-5.49%) | 45,044 |
20 Dec 2021 | USD | 0.5704 | 0.5704 | 0.48 | 0.55 | 0.55 | -0.02 (-3.58%) | 72,722 |
17 Dec 2021 | USD | 0.5705 | 0.5925 | 0.5704 | 0.5704 | 0.5704 | -0.001 (-0.12%) | 10,905 |
16 Dec 2021 | USD | 0.61 | 0.657 | 0.5699 | 0.5711 | 0.5711 | -0.036 (-5.91%) | 14,552 |
15 Dec 2021 | USD | 0.6012 | 0.6179 | 0.59 | 0.607 | 0.607 | -0.013 (-2.10%) | 26,541 |
14 Dec 2021 | USD | 0.6106 | 0.6486 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 309,330 |
13 Dec 2021 | USD | 0.69 | 0.69 | 0.6201 | 0.65 | 0.65 | -0.04 (-5.80%) | 15,115 |
10 Dec 2021 | USD | 0.6501 | 0.69 | 0.64 | 0.69 | 0.69 | +0.05 (+7.75%) | 17,509 |
9 Dec 2021 | USD | 0.7598 | 0.7599 | 0.61 | 0.6404 | 0.6404 | -0.12 (-15.74%) | 60,898 |
8 Dec 2021 | USD | 0.7201 | 0.7999 | 0.662 | 0.76 | 0.76 | -0.035 (-4.40%) | 79,937 |
7 Dec 2021 | USD | 0.78 | 0.795 | 0.7695 | 0.795 | 0.795 | +0.025 (+3.25%) | 4,194 |
6 Dec 2021 | USD | 0.703 | 0.8099 | 0.61 | 0.77 | 0.77 | -0.034 (-4.18%) | 97,713 |
3 Dec 2021 | USD | 0.85 | 0.87 | 0.721 | 0.8036 | 0.8036 | -0.067 (-7.74%) | 112,299 |
2 Dec 2021 | USD | 0.8803 | 0.96 | 0.8601 | 0.871 | 0.871 | -0.029 (-3.24%) | 42,473 |
1 Dec 2021 | USD | 1.03 | 1.03 | 0.8982 | 0.9002 | 0.9002 | -0.1 (-9.98%) | 24,226 |
30 Nov 2021 | USD | 1.1 | 1.1 | 0.9901 | 1 | 1 | -0.05 (-4.76%) | 30,094 |
29 Nov 2021 | USD | 1.1 | 1.11 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 51,584 |
26 Nov 2021 | USD | 1.14 | 1.14 | 1.06 | 1.1 | 1.1 | -0.04 (-3.51%) | 4,186 |
24 Nov 2021 | USD | 1.15 | 1.15 | 1.06 | 1.14 | 1.14 | +0.04 (+3.64%) | 6,833 |
23 Nov 2021 | USD | 1.13 | 1.13 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 7,989 |
22 Nov 2021 | USD | 1.12 | 1.12 | 1.075 | 1.08 | 1.08 | 0.0 (0.0%) | 19,353 |
19 Nov 2021 | USD | 1.15 | 1.15 | 1.0701 | 1.08 | 1.08 | -0.02 (-1.82%) | 38,162 |
18 Nov 2021 | USD | 1.15 | 1.15 | 1.01 | 1.1 | 1.1 | -0.02 (-1.79%) | 49,000 |