Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.84 | 0.89 | 0.8 | 0.81 | 4.86 | -0.03 (-3.57%) | 137,700 |
4 Jan 2022 | USD | 0.88 | 0.89 | 0.84 | 0.84 | 5.04 | -0.04 (-4.55%) | 251,800 |
3 Jan 2022 | USD | 0.87 | 0.89 | 0.85 | 0.88 | 5.28 | +0.02 (+2.33%) | 76,500 |
31 Dec 2021 | USD | 0.86 | 0.88 | 0.84 | 0.86 | 5.16 | 0.0 (0.0%) | 202,600 |
30 Dec 2021 | USD | 0.82 | 0.87 | 0.82 | 0.86 | 5.16 | +0.03 (+3.61%) | 386,400 |
29 Dec 2021 | USD | 0.81 | 0.88 | 0.8 | 0.83 | 4.98 | +0.02 (+2.47%) | 561,300 |
28 Dec 2021 | USD | 0.81 | 0.85 | 0.8 | 0.81 | 4.86 | -0.04 (-4.71%) | 183,400 |
27 Dec 2021 | USD | 0.88 | 0.89 | 0.82 | 0.85 | 5.1 | -0.03 (-3.41%) | 105,700 |
23 Dec 2021 | USD | 0.86 | 0.89 | 0.84 | 0.88 | 5.28 | +0.02 (+2.33%) | 73,400 |
22 Dec 2021 | USD | 0.83 | 0.89 | 0.82 | 0.86 | 5.16 | +0.01 (+1.18%) | 138,700 |
21 Dec 2021 | USD | 0.81 | 0.86 | 0.81 | 0.85 | 5.1 | +0.01 (+1.19%) | 100,000 |
20 Dec 2021 | USD | 0.87 | 0.89 | 0.8 | 0.84 | 5.04 | -0.02 (-2.33%) | 262,200 |
17 Dec 2021 | USD | 0.85 | 0.88 | 0.84 | 0.86 | 5.16 | -0.01 (-1.15%) | 82,700 |
16 Dec 2021 | USD | 0.97 | 0.97 | 0.85 | 0.87 | 5.22 | +0.03 (+3.57%) | 170,100 |
15 Dec 2021 | USD | 0.88 | 0.9 | 0.83 | 0.84 | 5.04 | -0.06 (-6.67%) | 240,700 |
14 Dec 2021 | USD | 0.9 | 0.95 | 0.88 | 0.9 | 5.4 | -0.02 (-2.17%) | 71,300 |
13 Dec 2021 | USD | 0.93 | 0.95 | 0.91 | 0.92 | 5.52 | -0.02 (-2.13%) | 112,600 |
10 Dec 2021 | USD | 0.96 | 0.98 | 0.93 | 0.94 | 5.64 | -0.04 (-4.08%) | 65,600 |
9 Dec 2021 | USD | 0.96 | 1.01 | 0.96 | 0.98 | 5.88 | +0.013 (+1.29%) | 71,300 |
8 Dec 2021 | USD | 0.9682 | 1.0299 | 0.93 | 0.9675 | 5.805 | +0.048 (+5.16%) | 189,867 |
7 Dec 2021 | USD | 0.88 | 0.9772 | 0.87 | 0.92 | 5.52 | +0.01 (+1.10%) | 118,972 |
6 Dec 2021 | USD | 0.94 | 0.94 | 0.8005 | 0.91 | 5.46 | -0.03 (-3.19%) | 375,110 |
3 Dec 2021 | USD | 1.04 | 1.05 | 0.93 | 0.94 | 5.64 | -0.11 (-10.48%) | 391,100 |
2 Dec 2021 | USD | 1.02 | 1.06 | 0.99 | 1.05 | 6.3 | +0.03 (+2.94%) | 360,700 |
1 Dec 2021 | USD | 1.03 | 1.07 | 1 | 1.02 | 6.12 | -0.03 (-2.86%) | 89,000 |
30 Nov 2021 | USD | 1.06 | 1.06 | 1.01 | 1.05 | 6.3 | -0.01 (-0.94%) | 111,400 |
29 Nov 2021 | USD | 0.99 | 1.1 | 0.99 | 1.06 | 6.36 | +0.04 (+3.92%) | 167,100 |
26 Nov 2021 | USD | 1.03 | 1.06 | 0.98 | 1.02 | 6.12 | -0.07 (-6.42%) | 187,500 |
24 Nov 2021 | USD | 1.09 | 1.14 | 1.07 | 1.09 | 6.54 | 0.0 (0.0%) | 130,800 |
23 Nov 2021 | USD | 1.09 | 1.12 | 1.05 | 1.09 | 6.54 | -0.02 (-1.80%) | 266,800 |