Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2022 | USD | 0.7136 | 0.7442 | 0.6676 | 0.681 | 0.681 | -0.033 (-4.57%) | 2,311,859 |
31 Dec 2021 | USD | 0.7648 | 0.7887 | 0.7013 | 0.7136 | 0.7136 | -0.052 (-6.85%) | 2,492,833 |
30 Dec 2021 | USD | 0.7521 | 0.8227 | 0.7445 | 0.7661 | 0.7661 | +0.013 (+1.75%) | 2,586,196 |
29 Dec 2021 | USD | 0.8166 | 0.8332 | 0.7477 | 0.7529 | 0.7529 | -0.062 (-7.66%) | 2,219,271 |
28 Dec 2021 | USD | 0.8796 | 0.889 | 0.8059 | 0.8154 | 0.8154 | -0.061 (-6.95%) | 2,807,699 |
27 Dec 2021 | USD | 0.922 | 0.9306 | 0.872 | 0.8763 | 0.8763 | -0.047 (-5.06%) | 1,158,714 |
26 Dec 2021 | USD | 0.886 | 0.9409 | 0.8738 | 0.923 | 0.923 | +0.031 (+3.51%) | 1,810,692 |
25 Dec 2021 | USD | 0.93 | 0.9496 | 0.8662 | 0.8917 | 0.8917 | -0.043 (-4.63%) | 1,308,607 |
24 Dec 2021 | USD | 0.8689 | 0.942 | 0.8595 | 0.935 | 0.935 | +0.058 (+6.65%) | 2,491,725 |
23 Dec 2021 | USD | 0.7856 | 0.9141 | 0.7848 | 0.8767 | 0.8767 | +0.087 (+10.99%) | 2,388,134 |
22 Dec 2021 | USD | 0.7645 | 0.7965 | 0.7306 | 0.7899 | 0.7899 | +0.025 (+3.30%) | 1,111,540 |
21 Dec 2021 | USD | 0.7165 | 0.7825 | 0.7126 | 0.7647 | 0.7647 | +0.048 (+6.62%) | 1,642,446 |
20 Dec 2021 | USD | 0.8133 | 0.8434 | 0.7172 | 0.7172 | 0.7172 | -0.095 (-11.72%) | 1,480,609 |
19 Dec 2021 | USD | 0.8389 | 0.8492 | 0.8066 | 0.8124 | 0.8124 | -0.024 (-2.89%) | 2,119,434 |
18 Dec 2021 | USD | 0.9237 | 0.9347 | 0.8229 | 0.8366 | 0.8366 | -0.088 (-9.56%) | 1,311,061 |
17 Dec 2021 | USD | 0.9333 | 0.9463 | 0.8959 | 0.925 | 0.925 | -0.015 (-1.59%) | 928,345 |
16 Dec 2021 | USD | 0.894 | 0.9769 | 0.8784 | 0.9399 | 0.9399 | +0.048 (+5.33%) | 2,047,931 |
15 Dec 2021 | USD | 0.908 | 0.9232 | 0.8499 | 0.8923 | 0.8923 | -0.015 (-1.62%) | 1,522,736 |
14 Dec 2021 | USD | 0.9033 | 0.9167 | 0.864 | 0.907 | 0.907 | +0.001 (+0.09%) | 1,417,565 |
13 Dec 2021 | USD | 1.1397 | 1.1521 | 0.8826 | 0.9062 | 0.9062 | -0.231 (-20.33%) | 1,731,965 |
12 Dec 2021 | USD | 1.1797 | 1.2768 | 1.1058 | 1.1375 | 1.1375 | -0.056 (-4.68%) | 2,439,844 |
11 Dec 2021 | USD | 1.218 | 1.2273 | 1.0642 | 1.1933 | 1.1933 | -0.025 (-2.02%) | 2,717,789 |
10 Dec 2021 | USD | 1.1093 | 1.2416 | 1.0468 | 1.2179 | 1.2179 | +0.116 (+10.54%) | 3,910,024 |
9 Dec 2021 | USD | 1.2218 | 1.3221 | 1.0915 | 1.1018 | 1.1018 | -0.119 (-9.74%) | 1,410,900 |
8 Dec 2021 | USD | 1.2626 | 1.3084 | 1.1862 | 1.2207 | 1.2207 | -0.04 (-3.14%) | 1,656,965 |
7 Dec 2021 | USD | 1.5126 | 1.5126 | 1.2603 | 1.2603 | 1.2603 | -0.263 (-17.24%) | 2,576,079 |
6 Dec 2021 | USD | 1.7599 | 1.7599 | 1.4073 | 1.5228 | 1.5228 | -0.265 (-14.84%) | 4,010,170 |
5 Dec 2021 | USD | 1.2728 | 1.9461 | 1.2622 | 1.7882 | 1.7882 | +0.515 (+40.48%) | 7,422,810 |
4 Dec 2021 | USD | 1.0725 | 1.4569 | 0.9377 | 1.2729 | 1.2729 | +0.2 (+18.63%) | 6,487,145 |
3 Dec 2021 | USD | 1.0323 | 1.4111 | 1.0234 | 1.073 | 1.073 | +0.042 (+4.07%) | 5,085,405 |