Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2021 | USD | 0.7121 | 0.8766 | 0.69 | 0.69 | 0.69 | -0.018 (-2.53%) | 15,120 |
30 Nov 2021 | USD | 0.69 | 0.7408 | 0.69 | 0.7079 | 0.7079 | -0.011 (-1.56%) | 31,297 |
29 Nov 2021 | USD | 0.69 | 0.73 | 0.69 | 0.7191 | 0.7191 | -0.071 (-8.96%) | 10,210 |
26 Nov 2021 | USD | 0.725 | 0.7899 | 0.662 | 0.7899 | 0.7899 | +0.065 (+8.95%) | 58,365 |
24 Nov 2021 | USD | 0.732 | 0.815 | 0.7001 | 0.725 | 0.725 | -0.005 (-0.70%) | 30,489 |
23 Nov 2021 | USD | 0.7265 | 0.8888 | 0.7104 | 0.7301 | 0.7301 | -0.03 (-3.93%) | 61,036 |
22 Nov 2021 | USD | 0.73 | 0.8009 | 0.7014 | 0.76 | 0.76 | +0.01 (+1.31%) | 48,128 |
19 Nov 2021 | USD | 0.7371 | 0.82 | 0.73 | 0.7502 | 0.7502 | -0.021 (-2.70%) | 28,489 |
18 Nov 2021 | USD | 0.8401 | 0.8899 | 0.6901 | 0.771 | 0.771 | -0.079 (-9.30%) | 31,244 |
17 Nov 2021 | USD | 0.93 | 0.9301 | 0.85 | 0.8501 | 0.8501 | -0.18 (-17.47%) | 9,078 |
16 Nov 2021 | USD | 1.08 | 1.28 | 0.91 | 1.03 | 1.03 | +0.051 (+5.25%) | 81,176 |
15 Nov 2021 | USD | 1.01 | 1.0792 | 0.92 | 0.9786 | 0.9786 | -0.021 (-2.14%) | 23,402 |
12 Nov 2021 | USD | 0.9501 | 1.09 | 0.9014 | 1 | 1 | +0.05 (+5.25%) | 24,161 |
11 Nov 2021 | USD | 0.8902 | 1.13 | 0.89 | 0.9501 | 0.9501 | -0.03 (-3.03%) | 23,191 |
10 Nov 2021 | USD | 1 | 1.06 | 0.895 | 0.9798 | 0.9798 | -0.02 (-2.02%) | 47,482 |
9 Nov 2021 | USD | 1.01 | 1.06 | 0.98 | 1 | 1 | -0.07 (-6.55%) | 46,049 |
8 Nov 2021 | USD | 1.03 | 1.14 | 1.01 | 1.0701 | 1.0701 | +0.02 (+1.91%) | 27,835 |
5 Nov 2021 | USD | 1.03 | 1.05 | 0.9998 | 1.05 | 1.05 | 0.0 (0.0%) | 54,001 |
4 Nov 2021 | USD | 1.05 | 1.1899 | 1.02 | 1.05 | 1.05 | -0.05 (-4.55%) | 28,210 |
3 Nov 2021 | USD | 1.05 | 1.12 | 1 | 1.1 | 1.1 | -0.01 (-0.87%) | 63,601 |
2 Nov 2021 | USD | 1.01 | 1.12 | 0.94 | 1.1096 | 1.1096 | +0.09 (+8.78%) | 68,285 |
1 Nov 2021 | USD | 1.03 | 1.15 | 0.965 | 1.02 | 1.02 | -0.09 (-8.11%) | 107,155 |
29 Oct 2021 | USD | 1.01 | 1.23 | 1.01 | 1.11 | 1.11 | +0.04 (+3.73%) | 105,524 |
28 Oct 2021 | USD | 1.33 | 1.51 | 1.03 | 1.0701 | 1.0701 | -0.32 (-23.01%) | 238,236 |
27 Oct 2021 | USD | 1.37 | 1.68 | 1.12 | 1.39 | 1.39 | -0.01 (-0.71%) | 199,686 |
26 Oct 2021 | USD | 1.4 | 1.58 | 1.25 | 1.4 | 1.4 | -0.2 (-12.50%) | 151,879 |
25 Oct 2021 | USD | 3.6 | 3.6399 | 1.33 | 1.6 | 1.6 | +0.16 (+11.11%) | 863,044 |
22 Oct 2021 | USD | 2.8 | 4.25 | 1.37 | 1.44 | 1.44 | +0.642 (+80.52%) | 1,870,971 |
21 Oct 2021 | USD | 0.7459 | 0.7977 | 0.7 | 0.7977 | 0.7977 | +0.153 (+23.67%) | 6,705 |
20 Oct 2021 | USD | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 0 |