Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | USD | 0.8216 | 0.8501 | 0.8213 | 0.8501 | 0.8501 | -0.01 (-1.15%) | 14,165 |
11 Jan 2022 | USD | 0.85 | 0.8799 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 19,787 |
10 Jan 2022 | USD | 0.83 | 0.87 | 0.8213 | 0.87 | 0.87 | +0.01 (+1.16%) | 21,573 |
7 Jan 2022 | USD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 17,400 |
6 Jan 2022 | USD | 0.831 | 0.905 | 0.831 | 0.85 | 0.85 | -0.002 (-0.23%) | 114,500 |
5 Jan 2022 | USD | 0.823 | 0.9 | 0.823 | 0.852 | 0.852 | -0.008 (-0.93%) | 65,300 |
4 Jan 2022 | USD | 0.84 | 0.8614 | 0.8297 | 0.86 | 0.86 | -0.03 (-3.36%) | 12,793 |
3 Jan 2022 | USD | 0.9201 | 0.9398 | 0.87 | 0.8899 | 0.8899 | +0.02 (+2.29%) | 3,675 |
31 Dec 2021 | USD | 0.827 | 0.87 | 0.823 | 0.87 | 0.87 | 0.0 (0.0%) | 47,800 |
30 Dec 2021 | USD | 0.838 | 0.9 | 0.83 | 0.87 | 0.87 | -0.01 (-1.14%) | 112,200 |
29 Dec 2021 | USD | 0.84 | 0.89 | 0.821 | 0.88 | 0.88 | +0.035 (+4.18%) | 16,300 |
28 Dec 2021 | USD | 0.89 | 0.89 | 0.8202 | 0.8447 | 0.8447 | -0.025 (-2.91%) | 55,184 |
27 Dec 2021 | USD | 0.855 | 0.8896 | 0.8403 | 0.87 | 0.87 | +0.01 (+1.16%) | 27,960 |
23 Dec 2021 | USD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | +0.001 (+0.12%) | 87,400 |
22 Dec 2021 | USD | 0.87 | 0.9 | 0.83 | 0.859 | 0.859 | +0.004 (+0.47%) | 69,200 |
21 Dec 2021 | USD | 0.88 | 0.88 | 0.84 | 0.855 | 0.855 | -0.025 (-2.84%) | 133,100 |
20 Dec 2021 | USD | 0.88 | 0.959 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 146,700 |
17 Dec 2021 | USD | 0.93 | 0.936 | 0.88 | 0.9 | 0.9 | -0.05 (-5.26%) | 240,400 |
16 Dec 2021 | USD | 0.95 | 1.05 | 0.93 | 0.95 | 0.95 | -0.03 (-3.06%) | 29,300 |
15 Dec 2021 | USD | 1.02 | 1.07 | 0.92 | 0.98 | 0.98 | -0.04 (-3.92%) | 83,900 |
14 Dec 2021 | USD | 1.04 | 1.07 | 0.925 | 1.02 | 1.02 | -0.05 (-4.67%) | 117,736 |
13 Dec 2021 | USD | 1.09 | 1.115 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 16,282 |
10 Dec 2021 | USD | 1.11 | 1.15 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 10,300 |
9 Dec 2021 | USD | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 11,900 |
8 Dec 2021 | USD | 1.1527 | 1.17 | 1.0908 | 1.1 | 1.1 | 0.0 (0.0%) | 3,943 |
7 Dec 2021 | USD | 1.04 | 1.118 | 1.03 | 1.1 | 1.1 | +0.018 (+1.64%) | 20,374 |
6 Dec 2021 | USD | 1.08 | 1.13 | 1.0301 | 1.0823 | 1.0823 | +0.042 (+4.07%) | 87,707 |
3 Dec 2021 | USD | 1.03 | 1.093 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 62,400 |
2 Dec 2021 | USD | 1.02 | 1.1 | 1.02 | 1.08 | 1.08 | +0.03 (+2.86%) | 11,000 |
1 Dec 2021 | USD | 1.09 | 1.093 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 15,900 |