Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.871 | 0.874 | 0.851 | 0.855 | 0.855 | -0.015 (-1.72%) | 9,200 |
28 Dec 2021 | USD | 0.899 | 0.899 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 48,300 |
27 Dec 2021 | USD | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -0.003 (-0.35%) | 79,200 |
23 Dec 2021 | USD | 0.91 | 0.92 | 0.853 | 0.853 | 0.853 | -0.057 (-6.26%) | 77,900 |
22 Dec 2021 | USD | 0.909 | 0.92 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 31,700 |
21 Dec 2021 | USD | 0.85 | 0.915 | 0.812 | 0.87 | 0.87 | +0.11 (+14.47%) | 59,000 |
20 Dec 2021 | USD | 0.919 | 0.92 | 0.76 | 0.76 | 0.76 | -0.15 (-16.48%) | 214,800 |
17 Dec 2021 | USD | 0.871 | 0.92 | 0.85 | 0.91 | 0.91 | 0.0 (0.0%) | 79,500 |
16 Dec 2021 | USD | 0.897 | 0.91 | 0.86 | 0.91 | 0.91 | +0.02 (+2.25%) | 36,700 |
15 Dec 2021 | USD | 0.919 | 0.919 | 0.865 | 0.89 | 0.89 | -0.02 (-2.20%) | 48,100 |
14 Dec 2021 | USD | 0.91 | 0.91 | 0.827 | 0.91 | 0.91 | 0.0 (0.0%) | 41,800 |
13 Dec 2021 | USD | 0.89 | 0.91 | 0.85 | 0.91 | 0.91 | +0.025 (+2.82%) | 97,400 |
10 Dec 2021 | USD | 0.84 | 0.89 | 0.82 | 0.885 | 0.885 | +0.015 (+1.72%) | 78,000 |
9 Dec 2021 | USD | 0.87 | 0.88 | 0.8161 | 0.87 | 0.87 | 0.0 (0.0%) | 23,602 |
8 Dec 2021 | USD | 0.83 | 0.87 | 0.81 | 0.87 | 0.87 | +0.04 (+4.82%) | 162,168 |
7 Dec 2021 | USD | 0.779 | 0.8395 | 0.7745 | 0.83 | 0.83 | +0.061 (+7.92%) | 203,491 |
6 Dec 2021 | USD | 0.78 | 0.78 | 0.7206 | 0.7691 | 0.7691 | +0.009 (+1.20%) | 85,242 |
3 Dec 2021 | USD | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 60,100 |
2 Dec 2021 | USD | 0.76 | 0.77 | 0.721 | 0.74 | 0.74 | -0.025 (-3.27%) | 73,800 |
1 Dec 2021 | USD | 0.78 | 0.79 | 0.72 | 0.765 | 0.765 | -0.01 (-1.29%) | 140,000 |
30 Nov 2021 | USD | 0.75 | 0.78 | 0.696 | 0.775 | 0.775 | +0.025 (+3.33%) | 27,200 |
29 Nov 2021 | USD | 0.74 | 0.789 | 0.572 | 0.75 | 0.75 | +0.039 (+5.49%) | 268,900 |
26 Nov 2021 | USD | 0.75 | 0.77 | 0.711 | 0.711 | 0.711 | -0.039 (-5.20%) | 27,600 |
24 Nov 2021 | USD | 0.769 | 0.77 | 0.711 | 0.75 | 0.75 | +0.04 (+5.63%) | 40,000 |
23 Nov 2021 | USD | 0.789 | 0.8 | 0.71 | 0.71 | 0.71 | -0.06 (-7.79%) | 63,000 |
22 Nov 2021 | USD | 0.61 | 0.83 | 0.61 | 0.77 | 0.77 | -0.02 (-2.53%) | 141,300 |
19 Nov 2021 | USD | 0.59 | 0.839 | 0.5 | 0.79 | 0.79 | +0.2 (+33.90%) | 445,900 |
18 Nov 2021 | USD | 0.83 | 0.84 | 0.571 | 0.59 | 0.59 | -0.235 (-28.48%) | 412,800 |
17 Nov 2021 | USD | 0.819 | 0.83 | 0.751 | 0.825 | 0.825 | +0.02 (+2.48%) | 159,500 |
16 Nov 2021 | USD | 0.79 | 0.819 | 0.78 | 0.805 | 0.805 | +0.025 (+3.21%) | 119,700 |