Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.65 | 0.68 | 0.61 | 0.67 | 3.35 | +0.06 (+9.84%) | 318,000 |
4 Jan 2022 | USD | 0.6 | 0.66 | 0.6 | 0.61 | 3.05 | -0.01 (-1.61%) | 72,500 |
3 Jan 2022 | USD | 0.59 | 0.64 | 0.57 | 0.62 | 3.1 | +0.04 (+6.90%) | 52,400 |
31 Dec 2021 | USD | 0.6 | 0.6 | 0.57 | 0.58 | 2.9 | -0.01 (-1.69%) | 70,700 |
30 Dec 2021 | USD | 0.6 | 0.61 | 0.57 | 0.59 | 2.95 | -0.01 (-1.67%) | 49,700 |
29 Dec 2021 | USD | 0.6 | 0.6 | 0.57 | 0.6 | 3 | 0.0 (0.0%) | 77,300 |
28 Dec 2021 | USD | 0.58 | 0.6 | 0.57 | 0.6 | 3 | +0.02 (+3.45%) | 80,700 |
27 Dec 2021 | USD | 0.64 | 0.65 | 0.57 | 0.58 | 2.9 | -0.06 (-9.38%) | 130,800 |
23 Dec 2021 | USD | 0.65 | 0.65 | 0.63 | 0.64 | 3.2 | -0.01 (-1.54%) | 30,400 |
22 Dec 2021 | USD | 0.67 | 0.67 | 0.61 | 0.65 | 3.25 | -0.02 (-2.99%) | 58,800 |
21 Dec 2021 | USD | 0.64 | 0.67 | 0.62 | 0.67 | 3.35 | +0.02 (+3.08%) | 67,000 |
20 Dec 2021 | USD | 0.66 | 0.67 | 0.63 | 0.65 | 3.25 | 0.0 (0.0%) | 51,200 |
17 Dec 2021 | USD | 0.62 | 0.66 | 0.62 | 0.65 | 3.25 | -0.01 (-1.52%) | 35,000 |
16 Dec 2021 | USD | 0.63 | 0.68 | 0.63 | 0.66 | 3.3 | +0.03 (+4.76%) | 23,000 |
15 Dec 2021 | USD | 0.63 | 0.68 | 0.62 | 0.63 | 3.15 | 0.0 (0.0%) | 84,200 |
14 Dec 2021 | USD | 0.65 | 0.66 | 0.61 | 0.63 | 3.15 | -0.01 (-1.56%) | 68,600 |
13 Dec 2021 | USD | 0.78 | 0.84 | 0.56 | 0.64 | 3.2 | -0.15 (-18.99%) | 339,700 |
10 Dec 2021 | USD | 0.83 | 0.84 | 0.78 | 0.79 | 3.95 | -0.06 (-7.06%) | 76,800 |
9 Dec 2021 | USD | 0.82 | 0.89 | 0.82 | 0.85 | 4.25 | 0.0 (0.0%) | 17,200 |
8 Dec 2021 | USD | 0.82 | 0.855 | 0.818 | 0.85 | 4.25 | +0.018 (+2.18%) | 60,937 |
7 Dec 2021 | USD | 0.8788 | 0.8788 | 0.8118 | 0.8319 | 4.1595 | +0.011 (+1.33%) | 24,928 |
6 Dec 2021 | USD | 0.7738 | 0.882 | 0.7701 | 0.821 | 4.105 | +0.031 (+3.92%) | 51,927 |
3 Dec 2021 | USD | 0.84 | 0.84 | 0.76 | 0.79 | 3.95 | -0.07 (-8.14%) | 131,700 |
2 Dec 2021 | USD | 0.9 | 0.9 | 0.86 | 0.86 | 4.3 | -0.02 (-2.27%) | 23,500 |
1 Dec 2021 | USD | 0.88 | 0.9 | 0.88 | 0.88 | 4.4 | -0.02 (-2.22%) | 25,600 |
30 Nov 2021 | USD | 0.96 | 0.96 | 0.86 | 0.9 | 4.5 | -0.06 (-6.25%) | 135,400 |
29 Nov 2021 | USD | 1 | 1 | 0.95 | 0.96 | 4.8 | -0.06 (-5.88%) | 86,800 |
26 Nov 2021 | USD | 0.99 | 1.05 | 0.98 | 1.02 | 5.1 | 0.0 (0.0%) | 48,400 |
24 Nov 2021 | USD | 1 | 1.05 | 1 | 1.02 | 5.1 | -0.03 (-2.86%) | 34,800 |
23 Nov 2021 | USD | 1.07 | 1.07 | 1.04 | 1.05 | 5.25 | -0.01 (-0.94%) | 14,100 |