Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.859 | 0.95 | 0.841 | 0.88 | 316.8 | 0.0 (0.0%) | 1,259,500 |
28 Dec 2021 | USD | 0.92 | 0.92 | 0.835 | 0.88 | 316.8 | -0.012 (-1.35%) | 640,000 |
27 Dec 2021 | USD | 0.89 | 1.05 | 0.83 | 0.892 | 321.12 | +0.024 (+2.76%) | 1,741,700 |
23 Dec 2021 | USD | 0.93 | 0.935 | 0.837 | 0.868 | 312.48 | -0.013 (-1.48%) | 369,800 |
22 Dec 2021 | USD | 0.893 | 0.935 | 0.88 | 0.881 | 317.16 | +0.016 (+1.85%) | 260,300 |
21 Dec 2021 | USD | 0.82 | 0.88 | 0.82 | 0.865 | 311.4 | +0.005 (+0.58%) | 628,300 |
20 Dec 2021 | USD | 0.893 | 0.9 | 0.81 | 0.86 | 309.6 | -0.042 (-4.66%) | 184,500 |
17 Dec 2021 | USD | 0.9 | 0.938 | 0.87 | 0.902 | 324.72 | +0.032 (+3.68%) | 460,400 |
16 Dec 2021 | USD | 0.89 | 1 | 0.803 | 0.87 | 313.2 | -0.028 (-3.12%) | 1,170,200 |
15 Dec 2021 | USD | 1.2 | 1.21 | 0.8 | 0.898 | 323.28 | -0.332 (-26.99%) | 2,076,900 |
14 Dec 2021 | USD | 1.31 | 1.34 | 1.23 | 1.23 | 442.8 | -0.12 (-8.89%) | 282,800 |
13 Dec 2021 | USD | 1.39 | 1.39 | 1.292 | 1.35 | 486 | -0.05 (-3.57%) | 81,200 |
10 Dec 2021 | USD | 1.4 | 1.44 | 1.37 | 1.4 | 504 | 0.0 (0.0%) | 80,300 |
9 Dec 2021 | USD | 1.34 | 1.548 | 1.33 | 1.4 | 504 | +0.07 (+5.26%) | 1,097,400 |
8 Dec 2021 | USD | 1.29 | 1.36 | 1.29 | 1.33 | 478.8 | +0.04 (+3.10%) | 268,600 |
7 Dec 2021 | USD | 1.3 | 1.34 | 1.27 | 1.29 | 464.4 | +0.02 (+1.57%) | 153,918 |
6 Dec 2021 | USD | 1.28 | 1.29 | 1.2 | 1.27 | 457.2 | +0.02 (+1.60%) | 273,609 |
3 Dec 2021 | USD | 1.35 | 1.4 | 1.21 | 1.25 | 450 | -0.14 (-10.07%) | 266,200 |
2 Dec 2021 | USD | 1.42 | 1.42 | 1.35 | 1.39 | 500.4 | 0.0 (0.0%) | 125,800 |
1 Dec 2021 | USD | 1.52 | 1.53 | 1.37 | 1.39 | 500.4 | -0.12 (-7.95%) | 156,400 |
30 Nov 2021 | USD | 1.41 | 1.57 | 1.41 | 1.51 | 543.6 | +0.065 (+4.50%) | 424,600 |
29 Nov 2021 | USD | 1.43 | 1.5 | 1.41 | 1.445 | 520.2 | -0.045 (-3.02%) | 243,700 |
26 Nov 2021 | USD | 1.44 | 1.52 | 1.43 | 1.49 | 536.4 | -0.02 (-1.32%) | 114,900 |
24 Nov 2021 | USD | 1.37 | 1.54 | 1.34 | 1.51 | 543.6 | +0.14 (+10.22%) | 650,400 |
23 Nov 2021 | USD | 1.41 | 1.44 | 1.352 | 1.37 | 493.2 | +0.01 (+0.74%) | 191,500 |
22 Nov 2021 | USD | 1.42 | 1.47 | 1.3 | 1.36 | 489.6 | -0.03 (-2.16%) | 226,600 |
19 Nov 2021 | USD | 1.304 | 1.64 | 1.283 | 1.39 | 500.4 | 0.0 (0.0%) | 1,221,200 |
18 Nov 2021 | USD | 1.49 | 1.536 | 1.35 | 1.39 | 500.4 | -0.11 (-7.33%) | 291,900 |
17 Nov 2021 | USD | 1.57 | 1.57 | 1.48 | 1.5 | 540 | -0.05 (-3.23%) | 264,400 |
16 Nov 2021 | USD | 1.51 | 1.58 | 1.48 | 1.55 | 558 | +0.03 (+1.97%) | 199,300 |