Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.68 | 0.686 | 0.653 | 0.663 | 0.663 | -0.011 (-1.56%) | 161,300 |
4 Jan 2022 | USD | 0.665 | 0.6785 | 0.6372 | 0.6735 | 0.6735 | +0.018 (+2.75%) | 119,970 |
3 Jan 2022 | USD | 0.6667 | 0.69 | 0.6373 | 0.6555 | 0.6555 | +0.015 (+2.42%) | 330,896 |
31 Dec 2021 | USD | 0.648 | 0.69 | 0.64 | 0.64 | 0.64 | -0.016 (-2.44%) | 366,300 |
30 Dec 2021 | USD | 0.664 | 0.668 | 0.63 | 0.656 | 0.656 | -0.009 (-1.35%) | 285,700 |
29 Dec 2021 | USD | 0.643 | 0.668 | 0.642 | 0.665 | 0.665 | +0.011 (+1.68%) | 386,500 |
28 Dec 2021 | USD | 0.66 | 0.662 | 0.644 | 0.654 | 0.654 | -0.009 (-1.36%) | 117,200 |
27 Dec 2021 | USD | 0.72 | 0.72 | 0.663 | 0.663 | 0.663 | -0.027 (-3.91%) | 79,800 |
23 Dec 2021 | USD | 0.63 | 0.694 | 0.63 | 0.69 | 0.69 | +0.065 (+10.40%) | 218,700 |
22 Dec 2021 | USD | 0.614 | 0.63 | 0.61 | 0.625 | 0.625 | +0.011 (+1.79%) | 136,300 |
21 Dec 2021 | USD | 0.605 | 0.62 | 0.588 | 0.614 | 0.614 | +0.013 (+2.16%) | 160,300 |
20 Dec 2021 | USD | 0.603 | 0.61 | 0.572 | 0.601 | 0.601 | -0.009 (-1.48%) | 242,900 |
17 Dec 2021 | USD | 0.606 | 0.62 | 0.603 | 0.61 | 0.61 | -0.005 (-0.81%) | 226,600 |
16 Dec 2021 | USD | 0.629 | 0.63 | 0.61 | 0.615 | 0.615 | -0.001 (-0.16%) | 123,300 |
15 Dec 2021 | USD | 0.612 | 0.62 | 0.603 | 0.616 | 0.616 | 0.0 (0.0%) | 190,400 |
14 Dec 2021 | USD | 0.66 | 0.661 | 0.614 | 0.616 | 0.616 | -0.046 (-6.95%) | 170,400 |
13 Dec 2021 | USD | 0.674 | 0.674 | 0.65 | 0.662 | 0.662 | -0.012 (-1.78%) | 114,100 |
10 Dec 2021 | USD | 0.695 | 0.705 | 0.661 | 0.674 | 0.674 | -0.021 (-3.02%) | 181,000 |
9 Dec 2021 | USD | 0.71 | 0.71 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 176,500 |
8 Dec 2021 | USD | 0.6489 | 0.7 | 0.6318 | 0.695 | 0.695 | +0.065 (+10.32%) | 332,120 |
7 Dec 2021 | USD | 0.658 | 0.675 | 0.63 | 0.63 | 0.63 | -0.024 (-3.67%) | 348,588 |
6 Dec 2021 | USD | 0.623 | 0.664 | 0.623 | 0.654 | 0.654 | +0.034 (+5.48%) | 313,386 |
3 Dec 2021 | USD | 0.611 | 0.63 | 0.606 | 0.62 | 0.62 | +0.001 (+0.16%) | 194,000 |
2 Dec 2021 | USD | 0.6 | 0.64 | 0.591 | 0.619 | 0.619 | +0.019 (+3.17%) | 259,500 |
1 Dec 2021 | USD | 0.675 | 0.675 | 0.6 | 0.6 | 0.6 | -0.023 (-3.69%) | 435,100 |
30 Nov 2021 | USD | 0.639 | 0.648 | 0.622 | 0.623 | 0.623 | -0.016 (-2.50%) | 191,400 |
29 Nov 2021 | USD | 0.64 | 0.64 | 0.624 | 0.639 | 0.639 | +0.004 (+0.63%) | 228,800 |
26 Nov 2021 | USD | 0.63 | 0.64 | 0.626 | 0.635 | 0.635 | -0.015 (-2.31%) | 138,200 |
24 Nov 2021 | USD | 0.64 | 0.65 | 0.622 | 0.65 | 0.65 | +0.01 (+1.56%) | 195,800 |
23 Nov 2021 | USD | 0.635 | 0.686 | 0.631 | 0.64 | 0.64 | 0.0 (0.0%) | 135,700 |