Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 0.2869 | 0.2938 | 0.2831 | 0.2844 | 4.5504 | -0.004 (-1.52%) | 121,400 |
29 Dec 2021 | USD | 0.2863 | 0.29 | 0.2775 | 0.2888 | 4.6208 | +0.001 (+0.45%) | 206,500 |
28 Dec 2021 | USD | 0.2881 | 0.2975 | 0.2856 | 0.2875 | 4.6 | -0.003 (-1.07%) | 146,200 |
27 Dec 2021 | USD | 0.3169 | 0.3169 | 0.2881 | 0.2906 | 4.6496 | -0.028 (-8.85%) | 281,500 |
23 Dec 2021 | USD | 0.3156 | 0.325 | 0.31 | 0.3188 | 5.1008 | +0.004 (+1.40%) | 197,000 |
22 Dec 2021 | USD | 0.3181 | 0.325 | 0.31 | 0.3144 | 5.0304 | -0.002 (-0.60%) | 224,300 |
21 Dec 2021 | USD | 0.3188 | 0.3225 | 0.3113 | 0.3163 | 5.0608 | 0.0 (0.0%) | 145,800 |
20 Dec 2021 | USD | 0.3006 | 0.3281 | 0.2994 | 0.3163 | 5.0608 | +0.014 (+4.56%) | 329,700 |
17 Dec 2021 | USD | 0.2975 | 0.3181 | 0.2888 | 0.3025 | 4.84 | +0.005 (+1.68%) | 432,600 |
16 Dec 2021 | USD | 0.3169 | 0.33 | 0.2963 | 0.2975 | 4.76 | -0.014 (-4.43%) | 163,800 |
15 Dec 2021 | USD | 0.3081 | 0.3188 | 0.2944 | 0.3113 | 4.9808 | +0.001 (+0.23%) | 301,000 |
14 Dec 2021 | USD | 0.3225 | 0.33 | 0.3094 | 0.3106 | 4.9696 | -0.013 (-3.87%) | 190,600 |
13 Dec 2021 | USD | 0.3269 | 0.3344 | 0.3119 | 0.3231 | 5.1696 | -0.006 (-1.91%) | 155,200 |
10 Dec 2021 | USD | 0.3444 | 0.3531 | 0.3288 | 0.3294 | 5.2704 | -0.014 (-4.19%) | 80,000 |
9 Dec 2021 | USD | 0.36 | 0.3663 | 0.3406 | 0.3438 | 5.5008 | -0.009 (-2.63%) | 116,200 |
8 Dec 2021 | USD | 0.3438 | 0.3606 | 0.3344 | 0.3531 | 5.6496 | +0.013 (+3.67%) | 96,100 |
7 Dec 2021 | USD | 0.3531 | 0.3556 | 0.3263 | 0.3406 | 5.4496 | +0.013 (+3.81%) | 262,700 |
6 Dec 2021 | USD | 0.3381 | 0.3425 | 0.3125 | 0.3281 | 5.2496 | -0.003 (-0.76%) | 208,700 |
3 Dec 2021 | USD | 0.3688 | 0.3688 | 0.3263 | 0.3306 | 5.2896 | -0.015 (-4.34%) | 158,000 |
2 Dec 2021 | USD | 0.3431 | 0.3531 | 0.3319 | 0.3456 | 5.5296 | +0.002 (+0.52%) | 255,800 |
1 Dec 2021 | USD | 0.3613 | 0.3731 | 0.3375 | 0.3438 | 5.5008 | -0.008 (-2.30%) | 346,300 |
30 Nov 2021 | USD | 0.3563 | 0.3725 | 0.3406 | 0.3519 | 5.6304 | -0.006 (-1.57%) | 390,700 |
29 Nov 2021 | USD | 0.3881 | 0.3881 | 0.3531 | 0.3575 | 5.72 | -0.021 (-5.62%) | 258,700 |
26 Nov 2021 | USD | 0.3944 | 0.4025 | 0.3725 | 0.3788 | 6.0608 | -0.032 (-7.74%) | 103,500 |
24 Nov 2021 | USD | 0.4019 | 0.4206 | 0.3913 | 0.4106 | 6.5696 | +0.003 (+0.76%) | 141,400 |
23 Nov 2021 | USD | 0.4063 | 0.4094 | 0.3869 | 0.4075 | 6.52 | +0.002 (+0.47%) | 147,300 |
22 Nov 2021 | USD | 0.4206 | 0.4275 | 0.4025 | 0.4056 | 6.4896 | -0.013 (-2.99%) | 152,800 |
19 Nov 2021 | USD | 0.4263 | 0.4338 | 0.4156 | 0.4181 | 6.6896 | -0.013 (-3.06%) | 172,600 |
18 Nov 2021 | USD | 0.4425 | 0.4475 | 0.4169 | 0.4313 | 6.9008 | -0.007 (-1.55%) | 189,100 |
17 Nov 2021 | USD | 0.4438 | 0.455 | 0.4288 | 0.4381 | 7.0096 | -0.013 (-2.92%) | 128,600 |