Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 0.85 | 0.9299 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 33,476 |
6 Dec 2021 | USD | 1.08 | 1.1 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 202,987 |
3 Dec 2021 | USD | 0.88 | 1 | 0.81 | 0.85 | 0.85 | -0.07 (-7.61%) | 140,300 |
2 Dec 2021 | USD | 1.036 | 1.07 | 0.88 | 0.92 | 0.92 | -0.005 (-0.54%) | 203,400 |
1 Dec 2021 | USD | 0.9 | 0.938 | 0.89 | 0.925 | 0.925 | -0.003 (-0.32%) | 172,800 |
30 Nov 2021 | USD | 0.9 | 0.928 | 0.88 | 0.928 | 0.928 | +0.028 (+3.11%) | 155,300 |
29 Nov 2021 | USD | 0.84 | 0.91 | 0.84 | 0.9 | 0.9 | 0.0 (0.0%) | 34,900 |
26 Nov 2021 | USD | 0.83 | 0.95 | 0.83 | 0.9 | 0.9 | +0.07 (+8.43%) | 75,700 |
24 Nov 2021 | USD | 0.86 | 0.86 | 0.815 | 0.83 | 0.83 | -0.03 (-3.49%) | 26,400 |
23 Nov 2021 | USD | 0.8301 | 0.8799 | 0.8301 | 0.86 | 0.86 | +0.007 (+0.84%) | 3,907 |
22 Nov 2021 | USD | 0.85 | 0.8999 | 0.8401 | 0.8528 | 0.8528 | +0.003 (+0.33%) | 8,752 |
19 Nov 2021 | USD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.004 (+0.47%) | 24,100 |
18 Nov 2021 | USD | 0.828 | 0.859 | 0.828 | 0.846 | 0.846 | -0.014 (-1.63%) | 19,700 |
17 Nov 2021 | USD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 5,500 |
16 Nov 2021 | USD | 0.9 | 0.917 | 0.821 | 0.86 | 0.86 | -0.049 (-5.39%) | 21,500 |
15 Nov 2021 | USD | 0.792 | 0.909 | 0.792 | 0.909 | 0.909 | +0.117 (+14.77%) | 26,500 |
12 Nov 2021 | USD | 0.817 | 0.817 | 0.76 | 0.792 | 0.792 | -0.039 (-4.69%) | 37,500 |
11 Nov 2021 | USD | 0.847 | 0.847 | 0.83 | 0.831 | 0.831 | +0.023 (+2.85%) | 4,300 |
10 Nov 2021 | USD | 0.81 | 0.818 | 0.8 | 0.808 | 0.808 | +0.008 (+1%) | 6,100 |
9 Nov 2021 | USD | 0.825 | 0.825 | 0.8 | 0.8 | 0.8 | -0.048 (-5.64%) | 3,830 |
8 Nov 2021 | USD | 0.8478 | 0.8478 | 0.8478 | 0.8478 | 0.8478 | +0.029 (+3.52%) | 561 |
5 Nov 2021 | USD | 0.814 | 0.819 | 0.814 | 0.819 | 0.819 | -0.001 (-0.12%) | 1,700 |
4 Nov 2021 | USD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | +0.02 (+2.51%) | 60,700 |
3 Nov 2021 | USD | 0.7899 | 0.807 | 0.787 | 0.7999 | 0.7999 | +0.01 (+1.24%) | 75,039 |
2 Nov 2021 | USD | 0.7899 | 0.8175 | 0.78 | 0.7901 | 0.7901 | +0.01 (+1.29%) | 136,855 |
1 Nov 2021 | USD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 8,255 |
29 Oct 2021 | USD | 0.79 | 0.8 | 0.768 | 0.77 | 0.77 | -0.007 (-0.90%) | 72,900 |
28 Oct 2021 | USD | 0.79 | 0.808 | 0.76 | 0.777 | 0.777 | -0.005 (-0.64%) | 33,600 |
27 Oct 2021 | USD | 0.79 | 0.8 | 0.761 | 0.782 | 0.782 | +0.002 (+0.26%) | 32,200 |
26 Oct 2021 | USD | 0.7501 | 0.7998 | 0.7472 | 0.78 | 0.78 | +0.034 (+4.60%) | 208,291 |