Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.88 | 0.935 | 0.861 | 0.87 | 0.87 | -0.03 (-3.33%) | 748,600 |
4 Jan 2022 | USD | 0.898 | 0.91 | 0.88 | 0.9 | 0.9 | -0.004 (-0.44%) | 255,200 |
3 Jan 2022 | USD | 0.85 | 0.91 | 0.85 | 0.904 | 0.904 | +0.039 (+4.51%) | 587,300 |
31 Dec 2021 | USD | 0.879 | 0.88 | 0.84 | 0.865 | 0.865 | -0.008 (-0.92%) | 649,800 |
30 Dec 2021 | USD | 0.835 | 0.88 | 0.8 | 0.873 | 0.873 | +0.033 (+3.93%) | 645,200 |
29 Dec 2021 | USD | 0.875 | 0.88 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 405,700 |
28 Dec 2021 | USD | 0.809 | 0.9 | 0.8 | 0.86 | 0.86 | +0.06 (+7.50%) | 775,800 |
27 Dec 2021 | USD | 0.76 | 0.81 | 0.76 | 0.8 | 0.8 | +0.045 (+5.96%) | 815,500 |
23 Dec 2021 | USD | 0.72 | 0.755 | 0.716 | 0.755 | 0.755 | +0.015 (+2.03%) | 450,800 |
22 Dec 2021 | USD | 0.73 | 0.75 | 0.7 | 0.74 | 0.74 | +0.017 (+2.35%) | 429,200 |
21 Dec 2021 | USD | 0.723 | 0.74 | 0.704 | 0.723 | 0.723 | 0.0 (0.0%) | 303,200 |
20 Dec 2021 | USD | 0.75 | 0.77 | 0.7 | 0.723 | 0.723 | -0.007 (-0.96%) | 262,500 |
17 Dec 2021 | USD | 0.72 | 0.733 | 0.702 | 0.73 | 0.73 | +0.005 (+0.69%) | 432,800 |
16 Dec 2021 | USD | 0.711 | 0.75 | 0.7 | 0.725 | 0.725 | +0.011 (+1.54%) | 524,400 |
15 Dec 2021 | USD | 0.73 | 0.77 | 0.7 | 0.714 | 0.714 | -0.036 (-4.80%) | 665,000 |
14 Dec 2021 | USD | 0.76 | 0.775 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 502,200 |
13 Dec 2021 | USD | 0.768 | 0.81 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 558,300 |
10 Dec 2021 | USD | 0.81 | 0.81 | 0.73 | 0.765 | 0.765 | +0.083 (+12.17%) | 1,579,200 |
9 Dec 2021 | USD | 0.683 | 0.727 | 0.67 | 0.682 | 0.682 | -0.011 (-1.59%) | 325,700 |
8 Dec 2021 | USD | 0.675 | 0.734 | 0.668 | 0.693 | 0.693 | +0.003 (+0.43%) | 428,300 |
7 Dec 2021 | USD | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | +0.017 (+2.53%) | 384,901 |
6 Dec 2021 | USD | 0.6697 | 0.715 | 0.62 | 0.673 | 0.673 | +0.003 (+0.45%) | 412,489 |
3 Dec 2021 | USD | 0.691 | 0.691 | 0.621 | 0.67 | 0.67 | -0.021 (-3.04%) | 704,300 |
2 Dec 2021 | USD | 0.67 | 0.717 | 0.66 | 0.691 | 0.691 | -0.003 (-0.43%) | 535,100 |
1 Dec 2021 | USD | 0.7 | 0.7 | 0.67 | 0.694 | 0.694 | -0.006 (-0.86%) | 1,113,600 |
30 Nov 2021 | USD | 0.72 | 0.74 | 0.66 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,221,000 |
29 Nov 2021 | USD | 0.704 | 0.75 | 0.704 | 0.73 | 0.73 | 0.0 (0.0%) | 437,800 |
26 Nov 2021 | USD | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -0.033 (-4.33%) | 572,600 |
24 Nov 2021 | USD | 0.78 | 0.785 | 0.743 | 0.763 | 0.763 | +0.013 (+1.73%) | 299,900 |
23 Nov 2021 | USD | 0.78 | 0.81 | 0.748 | 0.75 | 0.75 | -0.03 (-3.85%) | 799,100 |