Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2022 | USD | 0.8011 | 0.8539 | 0.7803 | 0.805 | 0.805 | +0.004 (+0.49%) | 164,327 |
14 Jan 2022 | USD | 0.779 | 0.8203 | 0.7521 | 0.8011 | 0.8011 | +0.022 (+2.84%) | 142,747 |
13 Jan 2022 | USD | 0.8546 | 0.8585 | 0.7632 | 0.779 | 0.779 | -0.076 (-8.85%) | 110,530 |
12 Jan 2022 | USD | 0.8129 | 0.8546 | 0.7437 | 0.8546 | 0.8546 | +0.042 (+5.13%) | 117,197 |
11 Jan 2022 | USD | 0.707 | 0.82 | 0.6897 | 0.8129 | 0.8129 | +0.106 (+14.98%) | 130,958 |
10 Jan 2022 | USD | 0.702 | 0.743 | 0.6715 | 0.707 | 0.707 | +0.005 (+0.71%) | 131,281 |
9 Jan 2022 | USD | 0.6952 | 0.7609 | 0.6591 | 0.702 | 0.702 | +0.007 (+0.98%) | 233,146 |
8 Jan 2022 | USD | 0.681 | 0.8087 | 0.6769 | 0.6952 | 0.6952 | +0.014 (+2.09%) | 167,852 |
7 Jan 2022 | USD | 0.7183 | 0.7187 | 0.6257 | 0.681 | 0.681 | -0.037 (-5.19%) | 164,055 |
6 Jan 2022 | USD | 0.6824 | 0.7238 | 0.645 | 0.7183 | 0.7183 | +0.036 (+5.26%) | 103,582 |
5 Jan 2022 | USD | 0.7384 | 0.7612 | 0.6137 | 0.6824 | 0.6824 | -0.056 (-7.58%) | 182,138 |
4 Jan 2022 | USD | 0.7426 | 0.7735 | 0.7343 | 0.7384 | 0.7384 | -0.004 (-0.57%) | 130,007 |
3 Jan 2022 | USD | 0.7442 | 0.7519 | 0.7038 | 0.7426 | 0.7426 | -0.002 (-0.21%) | 70,849 |
2 Jan 2022 | USD | 0.7115 | 0.7478 | 0.7075 | 0.7442 | 0.7442 | +0.033 (+4.60%) | 42,571 |
1 Jan 2022 | USD | 0.7305 | 0.775 | 0.711 | 0.7115 | 0.7115 | -0.019 (-2.60%) | 117,758 |
31 Dec 2021 | USD | 0.7407 | 0.7802 | 0.7185 | 0.7305 | 0.7305 | -0.01 (-1.38%) | 83,982 |
30 Dec 2021 | USD | 0.7303 | 0.7562 | 0.7224 | 0.7407 | 0.7407 | +0.01 (+1.35%) | 60,500 |
29 Dec 2021 | USD | 0.7555 | 0.7698 | 0.729 | 0.7308 | 0.7308 | -0.025 (-3.28%) | 54,035 |
28 Dec 2021 | USD | 0.8001 | 0.8003 | 0.7429 | 0.7556 | 0.7556 | -0.044 (-5.56%) | 69,211 |
27 Dec 2021 | USD | 0.7333 | 0.8073 | 0.7333 | 0.8001 | 0.8001 | +0.067 (+9.12%) | 138,859 |
26 Dec 2021 | USD | 0.849 | 0.8538 | 0.696 | 0.7332 | 0.7332 | -0.119 (-13.96%) | 235,301 |
25 Dec 2021 | USD | 0.9021 | 0.9176 | 0.8184 | 0.8522 | 0.8522 | -0.049 (-5.45%) | 657,055 |
24 Dec 2021 | USD | 0.9388 | 0.9395 | 0.874 | 0.9013 | 0.9013 | -0.038 (-4.03%) | 128,255 |
23 Dec 2021 | USD | 0.9449 | 0.9473 | 0.8978 | 0.9391 | 0.9391 | -0.005 (-0.58%) | 137,651 |
22 Dec 2021 | USD | 1.0767 | 1.1337 | 0.9009 | 0.9446 | 0.9446 | -0.133 (-12.32%) | 401,487 |
21 Dec 2021 | USD | 0.8637 | 1.2314 | 0.8635 | 1.0773 | 1.0773 | +0.214 (+24.77%) | 601,781 |
20 Dec 2021 | USD | 0.8433 | 0.9823 | 0.8155 | 0.8634 | 0.8634 | +0.02 (+2.37%) | 561,196 |
19 Dec 2021 | USD | 0.8114 | 0.8689 | 0.7868 | 0.8434 | 0.8434 | +0.032 (+3.94%) | 210,447 |
18 Dec 2021 | USD | 0.7725 | 0.8265 | 0.7629 | 0.8114 | 0.8114 | +0.039 (+5.05%) | 182,853 |
17 Dec 2021 | USD | 0.7576 | 0.7747 | 0.7109 | 0.7724 | 0.7724 | +0.015 (+1.95%) | 251,350 |