Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 0.915 | 0.938 | 0.893 | 0.915 | 0.915 | -0.005 (-0.54%) | 55,700 |
3 Jan 2022 | USD | 0.938 | 0.938 | 0.91 | 0.92 | 0.92 | -0.011 (-1.18%) | 26,400 |
31 Dec 2021 | USD | 0.877 | 0.932 | 0.877 | 0.931 | 0.931 | +0.041 (+4.61%) | 101,600 |
30 Dec 2021 | USD | 0.877 | 0.897 | 0.877 | 0.89 | 0.89 | +0.01 (+1.14%) | 114,500 |
29 Dec 2021 | USD | 0.908 | 0.912 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 206,500 |
28 Dec 2021 | USD | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | +0.001 (+0.11%) | 65,800 |
27 Dec 2021 | USD | 0.888 | 0.94 | 0.888 | 0.919 | 0.919 | +0.018 (+2.00%) | 59,800 |
23 Dec 2021 | USD | 0.886 | 0.908 | 0.886 | 0.901 | 0.901 | +0.001 (+0.11%) | 49,600 |
22 Dec 2021 | USD | 0.897 | 0.902 | 0.883 | 0.9 | 0.9 | 0.0 (0.0%) | 59,100 |
21 Dec 2021 | USD | 0.888 | 0.906 | 0.88 | 0.9 | 0.9 | +0.022 (+2.51%) | 96,400 |
20 Dec 2021 | USD | 0.9 | 0.9 | 0.839 | 0.878 | 0.878 | -0.014 (-1.57%) | 112,200 |
17 Dec 2021 | USD | 0.9 | 0.905 | 0.88 | 0.892 | 0.892 | -0.007 (-0.78%) | 94,900 |
16 Dec 2021 | USD | 0.911 | 0.911 | 0.884 | 0.899 | 0.899 | -0.001 (-0.11%) | 31,800 |
15 Dec 2021 | USD | 0.896 | 0.901 | 0.866 | 0.9 | 0.9 | -0.004 (-0.44%) | 87,500 |
14 Dec 2021 | USD | 0.935 | 0.964 | 0.882 | 0.904 | 0.904 | -0.022 (-2.38%) | 214,300 |
13 Dec 2021 | USD | 0.862 | 0.947 | 0.862 | 0.926 | 0.926 | +0.02 (+2.21%) | 55,100 |
10 Dec 2021 | USD | 0.87 | 0.922 | 0.87 | 0.906 | 0.906 | -0.023 (-2.48%) | 54,000 |
9 Dec 2021 | USD | 0.967 | 0.967 | 0.92 | 0.929 | 0.929 | -0.032 (-3.33%) | 50,200 |
8 Dec 2021 | USD | 0.948 | 0.9791 | 0.9301 | 0.961 | 0.961 | -0.003 (-0.33%) | 51,341 |
7 Dec 2021 | USD | 1 | 1 | 0.9399 | 0.9642 | 0.9642 | +0.033 (+3.57%) | 70,593 |
6 Dec 2021 | USD | 0.8954 | 0.9713 | 0.874 | 0.931 | 0.931 | +0.039 (+4.37%) | 168,098 |
3 Dec 2021 | USD | 0.9 | 0.945 | 0.882 | 0.892 | 0.892 | -0.04 (-4.29%) | 204,300 |
2 Dec 2021 | USD | 0.97 | 0.971 | 0.917 | 0.932 | 0.932 | -0.024 (-2.51%) | 168,200 |
1 Dec 2021 | USD | 1.007 | 1.04 | 0.932 | 0.956 | 0.956 | -0.038 (-3.82%) | 204,500 |
30 Nov 2021 | USD | 1.083 | 1.1 | 0.96 | 0.994 | 0.994 | -0.058 (-5.51%) | 195,300 |
29 Nov 2021 | USD | 0.948 | 1.089 | 0.948 | 1.052 | 1.052 | +0.088 (+9.13%) | 154,800 |
26 Nov 2021 | USD | 0.976 | 0.996 | 0.96 | 0.964 | 0.964 | 0.0 (0.0%) | 56,600 |
24 Nov 2021 | USD | 0.973 | 0.998 | 0.934 | 0.964 | 0.964 | +0.005 (+0.52%) | 95,500 |
23 Nov 2021 | USD | 1.026 | 1.04 | 0.957 | 0.959 | 0.959 | -0.08 (-7.70%) | 244,800 |
22 Nov 2021 | USD | 1.07 | 1.075 | 1.021 | 1.039 | 1.039 | -0.031 (-2.90%) | 107,300 |