Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2021 | USD | 0.7588 | 0.8299 | 0.7588 | 0.8 | 16 | +0 (+0.01%) | 25,473 |
8 Dec 2021 | USD | 0.845 | 0.8609 | 0.78 | 0.7999 | 15.998 | -0.01 (-1.25%) | 86,871 |
7 Dec 2021 | USD | 0.83 | 0.865 | 0.8 | 0.81 | 16.2 | -0.005 (-0.61%) | 226,773 |
6 Dec 2021 | USD | 0.86 | 0.86 | 0.8001 | 0.815 | 16.3 | -0.065 (-7.39%) | 71,932 |
3 Dec 2021 | USD | 0.81 | 0.88 | 0.8 | 0.88 | 17.6 | -0.01 (-1.13%) | 32,700 |
2 Dec 2021 | USD | 0.898 | 0.92 | 0.88 | 0.8901 | 17.802 | +0.055 (+6.62%) | 70,303 |
1 Dec 2021 | USD | 0.7304 | 0.8399 | 0.7304 | 0.8348 | 16.696 | +0.085 (+11.32%) | 9,266 |
30 Nov 2021 | USD | 0.7272 | 0.7499 | 0.7272 | 0.7499 | 14.998 | +0.022 (+3.02%) | 1,810 |
29 Nov 2021 | USD | 0.68 | 0.7339 | 0.68 | 0.7279 | 14.558 | +0.003 (+0.41%) | 13,299 |
26 Nov 2021 | USD | 0.66 | 0.7249 | 0.64 | 0.7249 | 14.498 | +0.085 (+13.27%) | 20,924 |
24 Nov 2021 | USD | 0.5675 | 0.6689 | 0.5675 | 0.64 | 12.8 | +0.077 (+13.78%) | 43,580 |
23 Nov 2021 | USD | 0.6298 | 0.6298 | 0.5625 | 0.5625 | 11.25 | +0.007 (+1.35%) | 592 |
22 Nov 2021 | USD | 0.5411 | 0.555 | 0.5251 | 0.555 | 11.1 | +0.025 (+4.66%) | 211,057 |
19 Nov 2021 | USD | 0.5001 | 0.59 | 0.5001 | 0.5303 | 10.606 | +0.04 (+8.22%) | 154,800 |
18 Nov 2021 | USD | 0.5798 | 0.5798 | 0.49 | 0.49 | 9.8 | -0.03 (-5.77%) | 75,827 |
17 Nov 2021 | USD | 0.4899 | 0.5648 | 0.485 | 0.52 | 10.4 | +0.049 (+10.40%) | 163,377 |
16 Nov 2021 | USD | 0.4702 | 0.49 | 0.47 | 0.471 | 9.42 | -0.009 (-1.87%) | 18,060 |
15 Nov 2021 | USD | 0.47 | 0.485 | 0.4602 | 0.48 | 9.6 | +0.029 (+6.43%) | 70,750 |
12 Nov 2021 | USD | 0.45 | 0.4605 | 0.45 | 0.451 | 9.02 | +0.001 (+0.22%) | 29,302 |
11 Nov 2021 | USD | 0.4499 | 0.48 | 0.4305 | 0.45 | 9 | +0.015 (+3.45%) | 100,819 |
10 Nov 2021 | USD | 0.4399 | 0.4498 | 0.43 | 0.435 | 8.7 | -0.004 (-0.80%) | 22,173 |
9 Nov 2021 | USD | 0.43 | 0.445 | 0.43 | 0.4385 | 8.77 | +0.002 (+0.50%) | 31,340 |
8 Nov 2021 | USD | 0.44 | 0.4598 | 0.42 | 0.4363 | 8.726 | +0.019 (+4.50%) | 58,913 |
5 Nov 2021 | USD | 0.43 | 0.43 | 0.4133 | 0.4175 | 8.35 | -0.014 (-3.18%) | 6,691 |
4 Nov 2021 | USD | 0.4201 | 0.59 | 0.42 | 0.4312 | 8.624 | +0.034 (+8.48%) | 614,037 |
3 Nov 2021 | USD | 0.4 | 0.41 | 0.3975 | 0.3975 | 7.95 | +0.002 (+0.61%) | 46,898 |
2 Nov 2021 | USD | 0.4075 | 0.4075 | 0.395 | 0.3951 | 7.902 | -0.015 (-3.63%) | 29,242 |
1 Nov 2021 | USD | 0.385 | 0.4201 | 0.385 | 0.41 | 8.2 | +0.02 (+5.13%) | 135,939 |
29 Oct 2021 | USD | 0.39 | 0.3999 | 0.38 | 0.39 | 7.8 | +0.01 (+2.63%) | 2,380 |
28 Oct 2021 | USD | 0.39 | 0.39 | 0.3629 | 0.38 | 7.6 | 0.0 (0.0%) | 59,319 |