Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.682 | 0.682 | 0.605 | 0.65 | 0.65 | -0.03 (-4.41%) | 69,300 |
4 Jan 2022 | USD | 0.631 | 0.68 | 0.631 | 0.68 | 0.68 | +0.01 (+1.49%) | 83,600 |
3 Jan 2022 | USD | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 17,800 |
31 Dec 2021 | USD | 0.688 | 0.689 | 0.57 | 0.67 | 0.67 | -0.023 (-3.32%) | 398,800 |
30 Dec 2021 | USD | 0.7 | 0.713 | 0.688 | 0.693 | 0.693 | -0.007 (-1.00%) | 244,100 |
29 Dec 2021 | USD | 0.678 | 0.701 | 0.677 | 0.7 | 0.7 | +0.015 (+2.19%) | 41,000 |
28 Dec 2021 | USD | 0.7 | 0.7 | 0.65 | 0.685 | 0.685 | -0.01 (-1.44%) | 85,000 |
27 Dec 2021 | USD | 0.67 | 0.7 | 0.67 | 0.695 | 0.695 | +0.006 (+0.87%) | 49,100 |
23 Dec 2021 | USD | 0.675 | 0.69 | 0.665 | 0.689 | 0.689 | +0.014 (+2.07%) | 120,500 |
22 Dec 2021 | USD | 0.668 | 0.684 | 0.66 | 0.675 | 0.675 | +0.007 (+1.05%) | 79,600 |
21 Dec 2021 | USD | 0.68 | 0.68 | 0.649 | 0.668 | 0.668 | +0.023 (+3.57%) | 51,700 |
20 Dec 2021 | USD | 0.662 | 0.682 | 0.645 | 0.645 | 0.645 | -0.034 (-5.01%) | 94,400 |
17 Dec 2021 | USD | 0.7 | 0.7 | 0.66 | 0.679 | 0.679 | -0.011 (-1.59%) | 37,400 |
16 Dec 2021 | USD | 0.675 | 0.69 | 0.664 | 0.69 | 0.69 | +0.02 (+2.99%) | 17,200 |
15 Dec 2021 | USD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.007 (-1.03%) | 103,500 |
14 Dec 2021 | USD | 0.665 | 0.69 | 0.665 | 0.677 | 0.677 | +0.007 (+1.04%) | 179,800 |
13 Dec 2021 | USD | 0.67 | 0.686 | 0.652 | 0.67 | 0.67 | -0.008 (-1.18%) | 26,900 |
10 Dec 2021 | USD | 0.676 | 0.7 | 0.67 | 0.678 | 0.678 | -0.007 (-1.02%) | 44,400 |
9 Dec 2021 | USD | 0.696 | 0.7 | 0.6816 | 0.685 | 0.685 | -0.022 (-3.11%) | 117,851 |
8 Dec 2021 | USD | 0.72 | 0.72 | 0.6986 | 0.707 | 0.707 | -0.001 (-0.14%) | 63,936 |
7 Dec 2021 | USD | 0.735 | 0.7435 | 0.7 | 0.708 | 0.708 | -0.022 (-3.01%) | 38,531 |
6 Dec 2021 | USD | 0.66 | 0.744 | 0.66 | 0.73 | 0.73 | -0.005 (-0.68%) | 60,768 |
3 Dec 2021 | USD | 0.75 | 0.75 | 0.71 | 0.735 | 0.735 | -0.011 (-1.47%) | 81,200 |
2 Dec 2021 | USD | 0.759 | 0.759 | 0.718 | 0.746 | 0.746 | +0.003 (+0.40%) | 128,500 |
1 Dec 2021 | USD | 0.726 | 0.76 | 0.719 | 0.743 | 0.743 | -0.027 (-3.51%) | 299,400 |
30 Nov 2021 | USD | 0.775 | 0.775 | 0.71 | 0.77 | 0.77 | +0.018 (+2.39%) | 153,200 |
29 Nov 2021 | USD | 0.743 | 0.76 | 0.711 | 0.752 | 0.752 | +0.002 (+0.27%) | 196,500 |
26 Nov 2021 | USD | 0.75 | 0.77 | 0.7 | 0.75 | 0.75 | +0.011 (+1.49%) | 319,500 |
24 Nov 2021 | USD | 0.685 | 0.739 | 0.685 | 0.739 | 0.739 | +0.049 (+7.10%) | 145,500 |
23 Nov 2021 | USD | 0.687 | 0.704 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 107,200 |