Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 0.7099 | 0.7099 | 0.6703 | 0.682 | 0.682 | -0.038 (-5.24%) | 19,426 |
21 Dec 2021 | USD | 0.671 | 0.72 | 0.671 | 0.7197 | 0.7197 | -0.01 (-1.42%) | 6,567 |
20 Dec 2021 | USD | 0.76 | 0.76 | 0.73 | 0.7301 | 0.7301 | -0.03 (-3.93%) | 3,420 |
17 Dec 2021 | USD | 0.8001 | 0.8102 | 0.76 | 0.76 | 0.76 | -0.06 (-7.27%) | 9,646 |
16 Dec 2021 | USD | 0.8369 | 0.8369 | 0.8 | 0.8196 | 0.8196 | +0.019 (+2.44%) | 1,150 |
15 Dec 2021 | USD | 0.8351 | 0.8797 | 0.76 | 0.8001 | 0.8001 | -0.05 (-5.86%) | 5,859 |
14 Dec 2021 | USD | 0.8601 | 0.8998 | 0.79 | 0.8499 | 0.8499 | -0.01 (-1.19%) | 29,114 |
13 Dec 2021 | USD | 0.93 | 0.93 | 0.86 | 0.8601 | 0.8601 | -0.08 (-8.49%) | 5,730 |
10 Dec 2021 | USD | 0.9001 | 0.95 | 0.9001 | 0.9399 | 0.9399 | +0.05 (+5.59%) | 2,900 |
9 Dec 2021 | USD | 1 | 1 | 0.89 | 0.8901 | 0.8901 | -0.03 (-3.26%) | 5,346 |
8 Dec 2021 | USD | 0.8902 | 0.95 | 0.8902 | 0.9201 | 0.9201 | -0.001 (-0.11%) | 1,612 |
7 Dec 2021 | USD | 1 | 1.03 | 0.9202 | 0.9211 | 0.9211 | +0.031 (+3.47%) | 3,998 |
6 Dec 2021 | USD | 0.9401 | 0.9412 | 0.8902 | 0.8902 | 0.8902 | -0.05 (-5.36%) | 5,473 |
3 Dec 2021 | USD | 0.9801 | 1 | 0.9401 | 0.9406 | 0.9406 | -0.079 (-7.78%) | 7,864 |
2 Dec 2021 | USD | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 6,317 |
1 Dec 2021 | USD | 1.05 | 1.05 | 0.9901 | 1 | 1 | -0.05 (-4.76%) | 20,375 |
30 Nov 2021 | USD | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 10,138 |
29 Nov 2021 | USD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 36,362 |
26 Nov 2021 | USD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 10,356 |
24 Nov 2021 | USD | 1.09 | 1.09 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 32,434 |
23 Nov 2021 | USD | 1.08 | 1.09 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 21,649 |
22 Nov 2021 | USD | 1.45 | 1.45 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 66,791 |
19 Nov 2021 | USD | 1.1 | 1.1 | 1 | 1.1 | 1.1 | 0.0 (0.0%) | 17,354 |
18 Nov 2021 | USD | 1.48 | 1.48 | 0.9912 | 1.1 | 1.1 | 0.0 (0.0%) | 44,415 |
17 Nov 2021 | USD | 1.2 | 1.2 | 1 | 1.1 | 1.1 | +0.01 (+0.92%) | 23,849 |
16 Nov 2021 | USD | 1.09 | 1.09 | 0.9612 | 1.09 | 1.09 | +0.03 (+2.83%) | 9,951 |
15 Nov 2021 | USD | 1.02 | 1.06 | 0.9601 | 1.06 | 1.06 | +0.06 (+6%) | 26,887 |
12 Nov 2021 | USD | 1.02 | 1.02 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 13,265 |
11 Nov 2021 | USD | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 30,245 |
10 Nov 2021 | USD | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 20,023 |