Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 0.8901 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | -0.01 (-1.10%) | 2,100 |
22 Dec 2021 | USD | 0.8901 | 0.9199 | 0.8901 | 0.9 | 0.9 | -0.02 (-2.17%) | 2,009 |
21 Dec 2021 | USD | 0.8999 | 0.9249 | 0.8999 | 0.92 | 0.92 | +0.027 (+3.07%) | 3,500 |
20 Dec 2021 | USD | 0.89 | 0.8926 | 0.8811 | 0.8926 | 0.8926 | +0.013 (+1.43%) | 11,263 |
17 Dec 2021 | USD | 0.8901 | 0.8901 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,686 |
16 Dec 2021 | USD | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | -0.05 (-5.32%) | 61,931 |
15 Dec 2021 | USD | 0.96 | 0.96 | 0.928 | 0.94 | 0.94 | -0 (-0.02%) | 33,740 |
14 Dec 2021 | USD | 0.97 | 0.989 | 0.9331 | 0.9402 | 0.9402 | -0.06 (-5.98%) | 65,938 |
13 Dec 2021 | USD | 1 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 72,009 |
10 Dec 2021 | USD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 1,400 |
9 Dec 2021 | USD | 0.9851 | 1.02 | 0.98 | 1.02 | 1.02 | +0.05 (+5.12%) | 22,096 |
8 Dec 2021 | USD | 1.01 | 1.0183 | 0.9631 | 0.9703 | 0.9703 | -0.03 (-2.98%) | 26,469 |
7 Dec 2021 | USD | 1.0001 | 1.0199 | 0.9987 | 1.0001 | 1.0001 | +0.03 (+3.09%) | 93,237 |
6 Dec 2021 | USD | 0.9799 | 1.01 | 0.9602 | 0.9701 | 0.9701 | -0.01 (-1.01%) | 30,367 |
3 Dec 2021 | USD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 11,193 |
2 Dec 2021 | USD | 1 | 1.02 | 0.96 | 1 | 1 | +0.02 (+2.02%) | 38,504 |
1 Dec 2021 | USD | 1.015 | 1.02 | 0.9802 | 0.9802 | 0.9802 | -0.06 (-5.74%) | 75,589 |
30 Nov 2021 | USD | 1.01 | 1.04 | 1 | 1.0399 | 1.0399 | +0.02 (+1.95%) | 40,579 |
29 Nov 2021 | USD | 1.03 | 1.0398 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 16,712 |
26 Nov 2021 | USD | 1.02 | 1.04 | 1.015 | 1.03 | 1.03 | +0.01 (+0.98%) | 9,322 |
24 Nov 2021 | USD | 1.07 | 1.1 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 17,734 |
23 Nov 2021 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 21,506 |
22 Nov 2021 | USD | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 15,587 |
19 Nov 2021 | USD | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 16,856 |
18 Nov 2021 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 30,108 |
17 Nov 2021 | USD | 1.0301 | 1.05 | 1.02 | 1.05 | 1.05 | +0.021 (+2.00%) | 64,142 |
16 Nov 2021 | USD | 1.02 | 1.04 | 1.01 | 1.0294 | 1.0294 | +0.009 (+0.92%) | 45,722 |
15 Nov 2021 | USD | 1.01 | 1.05 | 0.995 | 1.02 | 1.02 | +0.03 (+3.03%) | 44,801 |
12 Nov 2021 | USD | 1.015 | 1.03 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 38,859 |
11 Nov 2021 | USD | 1 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 84,844 |