Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 0.7 | 0.71 | 0.66 | 0.66 | 9.9 | -0.03 (-4.35%) | 402,400 |
8 Dec 2021 | USD | 0.65 | 0.7299 | 0.65 | 0.69 | 10.35 | +0.022 (+3.36%) | 645,658 |
7 Dec 2021 | USD | 0.6649 | 0.7001 | 0.6503 | 0.6676 | 10.014 | +0.003 (+0.41%) | 628,612 |
6 Dec 2021 | USD | 0.63 | 0.67 | 0.6 | 0.6649 | 9.9735 | -0.015 (-2.22%) | 936,150 |
3 Dec 2021 | USD | 0.71 | 0.73 | 0.67 | 0.68 | 10.2 | -0.04 (-5.56%) | 624,000 |
2 Dec 2021 | USD | 0.7 | 0.74 | 0.7 | 0.72 | 10.8 | -0.01 (-1.37%) | 599,900 |
1 Dec 2021 | USD | 0.77 | 0.78 | 0.73 | 0.73 | 10.95 | -0.04 (-5.19%) | 417,400 |
30 Nov 2021 | USD | 0.78 | 0.78 | 0.73 | 0.77 | 11.55 | 0.0 (0.0%) | 585,300 |
29 Nov 2021 | USD | 0.72 | 0.79 | 0.72 | 0.77 | 11.55 | +0.05 (+6.94%) | 888,600 |
26 Nov 2021 | USD | 0.72 | 0.76 | 0.71 | 0.72 | 10.8 | -0.04 (-5.26%) | 441,200 |
24 Nov 2021 | USD | 0.72 | 0.77 | 0.71 | 0.76 | 11.4 | +0.05 (+7.04%) | 1,407,100 |
23 Nov 2021 | USD | 0.74 | 0.74 | 0.63 | 0.71 | 10.65 | -0.01 (-1.39%) | 411,900 |
22 Nov 2021 | USD | 0.75 | 0.75 | 0.7 | 0.72 | 10.8 | -0.03 (-4%) | 854,000 |
19 Nov 2021 | USD | 0.75 | 0.78 | 0.74 | 0.75 | 11.25 | 0.0 (0.0%) | 318,000 |
18 Nov 2021 | USD | 0.8 | 0.82 | 0.75 | 0.75 | 11.25 | -0.05 (-6.25%) | 728,200 |
17 Nov 2021 | USD | 0.79 | 0.82 | 0.75 | 0.8 | 12 | -0.01 (-1.23%) | 2,251,800 |
16 Nov 2021 | USD | 0.83 | 0.84 | 0.8 | 0.81 | 12.15 | -0.04 (-4.71%) | 736,000 |
15 Nov 2021 | USD | 0.85 | 0.87 | 0.82 | 0.85 | 12.75 | +0.01 (+1.19%) | 822,100 |
12 Nov 2021 | USD | 0.83 | 0.85 | 0.82 | 0.84 | 12.6 | +0.01 (+1.20%) | 612,900 |
11 Nov 2021 | USD | 0.84 | 0.86 | 0.82 | 0.83 | 12.45 | 0.0 (0.0%) | 844,600 |
10 Nov 2021 | USD | 0.85 | 0.87 | 0.83 | 0.83 | 12.45 | -0.03 (-3.49%) | 965,000 |
9 Nov 2021 | USD | 0.87 | 0.9 | 0.85 | 0.86 | 12.9 | -0.03 (-3.37%) | 1,107,800 |
8 Nov 2021 | USD | 0.89 | 0.9 | 0.87 | 0.89 | 13.35 | 0.0 (0.0%) | 920,700 |
5 Nov 2021 | USD | 0.91 | 0.92 | 0.88 | 0.89 | 13.35 | -0.02 (-2.20%) | 1,161,700 |
4 Nov 2021 | USD | 0.93 | 0.93 | 0.9 | 0.91 | 13.65 | -0.01 (-1.09%) | 1,071,800 |
3 Nov 2021 | USD | 0.92 | 0.94 | 0.91 | 0.92 | 13.8 | -0.01 (-1.08%) | 456,300 |
2 Nov 2021 | USD | 0.94 | 0.94 | 0.9 | 0.93 | 13.95 | 0.0 (0.0%) | 550,200 |
1 Nov 2021 | USD | 0.91 | 0.95 | 0.91 | 0.93 | 13.95 | +0.02 (+2.20%) | 512,900 |
29 Oct 2021 | USD | 0.9 | 0.92 | 0.9 | 0.91 | 13.65 | 0.0 (0.0%) | 255,500 |
28 Oct 2021 | USD | 0.9 | 0.92 | 0.88 | 0.91 | 13.65 | +0.02 (+2.25%) | 398,100 |