Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2022 | USD | 0.65 | 0.68 | 0.65 | 0.666 | 0.666 | -0.013 (-1.91%) | 7,400 |
19 Jan 2022 | USD | 0.73 | 0.73 | 0.67 | 0.679 | 0.679 | -0.001 (-0.15%) | 1,200 |
18 Jan 2022 | USD | 0.6742 | 0.6999 | 0.6502 | 0.68 | 0.68 | -0.02 (-2.86%) | 51,105 |
14 Jan 2022 | USD | 0.692 | 0.7 | 0.692 | 0.7 | 0.7 | 0.0 (0.0%) | 1,200 |
13 Jan 2022 | USD | 0.693 | 0.7 | 0.675 | 0.7 | 0.7 | +0.007 (+1.08%) | 72,400 |
12 Jan 2022 | USD | 0.712 | 0.712 | 0.6801 | 0.6925 | 0.6925 | -0.037 (-5.14%) | 7,422 |
11 Jan 2022 | USD | 0.7056 | 0.74 | 0.7056 | 0.73 | 0.73 | -0.03 (-3.95%) | 27,309 |
10 Jan 2022 | USD | 0.7801 | 0.785 | 0.74 | 0.76 | 0.76 | +0.03 (+4.11%) | 52,583 |
7 Jan 2022 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
6 Jan 2022 | USD | 0.74 | 0.74 | 0.705 | 0.73 | 0.73 | -0.009 (-1.22%) | 20,200 |
5 Jan 2022 | USD | 0.79 | 0.79 | 0.72 | 0.739 | 0.739 | -0.011 (-1.47%) | 16,200 |
4 Jan 2022 | USD | 0.7701 | 0.7701 | 0.7101 | 0.75 | 0.75 | -0.02 (-2.58%) | 3,382 |
3 Jan 2022 | USD | 0.7699 | 0.7699 | 0.7699 | 0.7699 | 0.7699 | +0.03 (+4.04%) | 675 |
31 Dec 2021 | USD | 0.71 | 0.749 | 0.7 | 0.74 | 0.74 | +0.01 (+1.37%) | 6,500 |
30 Dec 2021 | USD | 0.75 | 0.755 | 0.679 | 0.73 | 0.73 | -0.032 (-4.20%) | 34,400 |
29 Dec 2021 | USD | 0.759 | 0.78 | 0.671 | 0.762 | 0.762 | +0.003 (+0.41%) | 43,200 |
28 Dec 2021 | USD | 0.7785 | 0.779 | 0.7589 | 0.7589 | 0.7589 | -0.021 (-2.71%) | 12,469 |
27 Dec 2021 | USD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.04 (-4.88%) | 19,182 |
23 Dec 2021 | USD | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 2,200 |
22 Dec 2021 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 2,600 |
21 Dec 2021 | USD | 0.811 | 0.811 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 8,000 |
20 Dec 2021 | USD | 0.799 | 0.8 | 0.799 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,800 |
17 Dec 2021 | USD | 0.851 | 0.851 | 0.81 | 0.82 | 0.82 | -0.055 (-6.29%) | 10,400 |
16 Dec 2021 | USD | 0.85 | 0.875 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 900 |
15 Dec 2021 | USD | 0.89 | 0.89 | 0.831 | 0.85 | 0.85 | 0.0 (0.0%) | 17,400 |
14 Dec 2021 | USD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 26,500 |
13 Dec 2021 | USD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 1,300 |
10 Dec 2021 | USD | 0.852 | 0.862 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 15,300 |
9 Dec 2021 | USD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 52,700 |
8 Dec 2021 | USD | 0.89 | 0.925 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 185,500 |