Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | USD | 0.8374 | 0.8374 | 0.7402 | 0.8 | 0.8 | +0.001 (+0.14%) | 21,802 |
5 Jan 2022 | USD | 0.8477 | 0.8477 | 0.7811 | 0.7989 | 0.7989 | -0.001 (-0.14%) | 6,793 |
4 Jan 2022 | USD | 0.858 | 0.858 | 0.795 | 0.8 | 0.8 | -0.02 (-2.44%) | 52,325 |
3 Jan 2022 | USD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 19,437 |
31 Dec 2021 | USD | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 4,594 |
30 Dec 2021 | USD | 0.8101 | 0.85 | 0.81 | 0.83 | 0.83 | -0.028 (-3.21%) | 44,248 |
29 Dec 2021 | USD | 0.86 | 0.86 | 0.83 | 0.8575 | 0.8575 | +0.017 (+2.07%) | 11,112 |
28 Dec 2021 | USD | 0.995 | 0.995 | 0.8351 | 0.8401 | 0.8401 | -0.025 (-2.88%) | 231,318 |
27 Dec 2021 | USD | 0.8894 | 0.8894 | 0.85 | 0.865 | 0.865 | +0.019 (+2.22%) | 7,645 |
23 Dec 2021 | USD | 0.85 | 0.85 | 0.8275 | 0.8462 | 0.8462 | +0.026 (+3.20%) | 20,200 |
22 Dec 2021 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.01 (-1.19%) | 234 |
21 Dec 2021 | USD | 0.83 | 0.83 | 0.8118 | 0.8299 | 0.8299 | -0.01 (-1.20%) | 1,596 |
20 Dec 2021 | USD | 0.8624 | 0.8624 | 0.83 | 0.84 | 0.84 | +0.03 (+3.70%) | 4,264 |
17 Dec 2021 | USD | 0.8075 | 0.82 | 0.805 | 0.81 | 0.81 | +0.003 (+0.31%) | 25,460 |
16 Dec 2021 | USD | 0.83 | 0.86 | 0.7812 | 0.8075 | 0.8075 | -0.013 (-1.52%) | 38,703 |
15 Dec 2021 | USD | 0.86 | 0.87 | 0.775 | 0.82 | 0.82 | -0.032 (-3.76%) | 205,491 |
14 Dec 2021 | USD | 0.94 | 0.94 | 0.85 | 0.852 | 0.852 | -0.088 (-9.39%) | 23,841 |
13 Dec 2021 | USD | 1.02 | 1.02 | 0.94 | 0.9403 | 0.9403 | -0.06 (-5.97%) | 33,452 |
10 Dec 2021 | USD | 1.035 | 1.04 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 43,711 |
9 Dec 2021 | USD | 1.14 | 1.14 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 189,921 |
8 Dec 2021 | USD | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | -0.17 (-13.93%) | 806,155 |
7 Dec 2021 | USD | 1.07 | 1.3 | 1.07 | 1.22 | 1.22 | +0.14 (+12.96%) | 178,538 |
6 Dec 2021 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 75 |
3 Dec 2021 | USD | 1.09 | 1.11 | 1.0601 | 1.08 | 1.08 | -0.02 (-1.82%) | 12,475 |
2 Dec 2021 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,020 |
1 Dec 2021 | USD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.04 (+3.70%) | 4,605 |
30 Nov 2021 | USD | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 5,470 |
29 Nov 2021 | USD | 1.1 | 1.12 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 10,839 |
26 Nov 2021 | USD | 1.0801 | 1.0801 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 3,762 |
24 Nov 2021 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 40 |