Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.751 | 0.751 | 0.69 | 0.71 | 0.71 | -0.035 (-4.70%) | 23,100 |
4 Jan 2022 | USD | 0.729 | 0.745 | 0.707 | 0.745 | 0.745 | -0.007 (-0.93%) | 23,800 |
3 Jan 2022 | USD | 0.728 | 0.752 | 0.728 | 0.752 | 0.752 | +0.017 (+2.31%) | 1,200 |
31 Dec 2021 | USD | 0.689 | 0.735 | 0.689 | 0.735 | 0.735 | +0.035 (+5.00%) | 11,200 |
30 Dec 2021 | USD | 0.69 | 0.72 | 0.69 | 0.7 | 0.7 | -0.014 (-1.96%) | 18,000 |
29 Dec 2021 | USD | 0.7 | 0.741 | 0.7 | 0.714 | 0.714 | -0.016 (-2.19%) | 30,000 |
28 Dec 2021 | USD | 0.73 | 0.75 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 11,800 |
27 Dec 2021 | USD | 0.726 | 0.74 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 9,300 |
23 Dec 2021 | USD | 0.691 | 0.71 | 0.683 | 0.71 | 0.71 | +0.017 (+2.45%) | 39,600 |
22 Dec 2021 | USD | 0.696 | 0.696 | 0.688 | 0.693 | 0.693 | -0.017 (-2.39%) | 15,100 |
21 Dec 2021 | USD | 0.7 | 0.725 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 97,100 |
20 Dec 2021 | USD | 0.718 | 0.718 | 0.71 | 0.71 | 0.71 | +0.004 (+0.57%) | 6,500 |
17 Dec 2021 | USD | 0.7 | 0.75 | 0.7 | 0.706 | 0.706 | -0.022 (-3.02%) | 21,100 |
16 Dec 2021 | USD | 0.72 | 0.752 | 0.7 | 0.728 | 0.728 | +0.008 (+1.11%) | 63,400 |
15 Dec 2021 | USD | 0.699 | 0.735 | 0.699 | 0.72 | 0.72 | -0.002 (-0.28%) | 113,000 |
14 Dec 2021 | USD | 0.727 | 0.74 | 0.72 | 0.722 | 0.722 | -0.016 (-2.17%) | 3,600 |
13 Dec 2021 | USD | 0.799 | 0.799 | 0.723 | 0.738 | 0.738 | -0.023 (-3.02%) | 46,300 |
10 Dec 2021 | USD | 0.883 | 0.883 | 0.756 | 0.761 | 0.761 | -0.009 (-1.17%) | 5,800 |
9 Dec 2021 | USD | 0.7783 | 0.79 | 0.757 | 0.77 | 0.77 | -0.008 (-0.99%) | 15,840 |
8 Dec 2021 | USD | 0.806 | 0.806 | 0.74 | 0.7777 | 0.7777 | -0.022 (-2.70%) | 39,909 |
7 Dec 2021 | USD | 0.8005 | 0.8008 | 0.76 | 0.7993 | 0.7993 | +0.076 (+10.52%) | 25,460 |
6 Dec 2021 | USD | 0.7076 | 0.7893 | 0.7 | 0.7232 | 0.7232 | -0.052 (-6.68%) | 7,530 |
3 Dec 2021 | USD | 0.813 | 0.822 | 0.75 | 0.775 | 0.775 | -0.031 (-3.85%) | 41,900 |
2 Dec 2021 | USD | 0.777 | 0.835 | 0.742 | 0.806 | 0.806 | +0.029 (+3.73%) | 99,500 |
1 Dec 2021 | USD | 0.724 | 0.802 | 0.724 | 0.777 | 0.777 | +0.025 (+3.32%) | 41,600 |
30 Nov 2021 | USD | 0.765 | 0.765 | 0.725 | 0.752 | 0.752 | -0.018 (-2.34%) | 56,100 |
29 Nov 2021 | USD | 0.789 | 0.822 | 0.732 | 0.77 | 0.77 | 0.0 (0.0%) | 81,500 |
26 Nov 2021 | USD | 0.789 | 0.793 | 0.77 | 0.77 | 0.77 | +0.016 (+2.12%) | 28,800 |
24 Nov 2021 | USD | 0.84 | 0.895 | 0.754 | 0.754 | 0.754 | -0.033 (-4.19%) | 123,600 |
23 Nov 2021 | USD | 0.831 | 0.875 | 0.778 | 0.787 | 0.787 | -0.021 (-2.60%) | 65,100 |