Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | USD | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 0.0 (0.0%) | 11,300 |
23 Dec 2021 | USD | 0.996 | 0.996 | 0.938 | 0.98 | 0.98 | +0.04 (+4.26%) | 13,100 |
22 Dec 2021 | USD | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | +0.016 (+1.73%) | 1,000 |
21 Dec 2021 | USD | 0.924 | 0.924 | 0.924 | 0.924 | 0.924 | 0.0 (0.0%) | 0 |
20 Dec 2021 | USD | 0.977 | 0.977 | 0.924 | 0.924 | 0.924 | -0.051 (-5.23%) | 200 |
17 Dec 2021 | USD | 0.969 | 0.983 | 0.947 | 0.975 | 0.975 | +0.004 (+0.41%) | 119,100 |
16 Dec 2021 | USD | 0.959 | 0.99 | 0.959 | 0.971 | 0.971 | +0.032 (+3.41%) | 26,900 |
15 Dec 2021 | USD | 0.939 | 0.939 | 0.939 | 0.939 | 0.939 | +0.019 (+2.07%) | 800 |
14 Dec 2021 | USD | 0.945 | 0.945 | 0.92 | 0.92 | 0.92 | -0.039 (-4.07%) | 59,500 |
13 Dec 2021 | USD | 0.959 | 0.959 | 0.959 | 0.959 | 0.959 | 0.0 (0.0%) | 0 |
10 Dec 2021 | USD | 0.959 | 0.959 | 0.959 | 0.959 | 0.959 | 0.0 (0.0%) | 0 |
9 Dec 2021 | USD | 0.959 | 0.959 | 0.959 | 0.959 | 0.959 | +0.014 (+1.48%) | 3,500 |
8 Dec 2021 | USD | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 0 |
7 Dec 2021 | USD | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0.0 (0.0%) | 2,746 |
6 Dec 2021 | USD | 0.9627 | 0.9771 | 0.945 | 0.945 | 0.945 | -0.035 (-3.57%) | 21,991 |
3 Dec 2021 | USD | 0.945 | 1 | 0.945 | 0.98 | 0.98 | +0.03 (+3.16%) | 6,700 |
2 Dec 2021 | USD | 0.963 | 0.963 | 0.95 | 0.95 | 0.95 | -0.024 (-2.46%) | 4,900 |
1 Dec 2021 | USD | 0.974 | 0.974 | 0.974 | 0.974 | 0.974 | -0.046 (-4.51%) | 500 |
30 Nov 2021 | USD | 0.982 | 1.03 | 0.982 | 1.02 | 1.02 | -0.04 (-3.77%) | 36,100 |
29 Nov 2021 | USD | 1.03 | 1.06 | 1 | 1.06 | 1.06 | +0.07 (+7.07%) | 24,800 |
26 Nov 2021 | USD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.075 (-7.04%) | 3,700 |
24 Nov 2021 | USD | 1.07 | 1.08 | 1.065 | 1.065 | 1.065 | -0.035 (-3.18%) | 27,100 |
23 Nov 2021 | USD | 1.04 | 1.1 | 1.04 | 1.1 | 1.1 | +0.09 (+8.91%) | 7,000 |
22 Nov 2021 | USD | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.045 (-4.27%) | 22,300 |
19 Nov 2021 | USD | 1.04 | 1.055 | 1.03 | 1.055 | 1.055 | -0.025 (-2.31%) | 13,500 |
18 Nov 2021 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 15,900 |
17 Nov 2021 | USD | 1.07 | 1.07 | 1.055 | 1.07 | 1.07 | -0.02 (-1.83%) | 5,400 |
16 Nov 2021 | USD | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 2,000 |
15 Nov 2021 | USD | 1.05 | 1.08 | 1.035 | 1.05 | 1.05 | -0.06 (-5.41%) | 23,000 |
12 Nov 2021 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |