Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 0.871 | 0.902 | 0.871 | 0.902 | 9.02 | +0.025 (+2.85%) | 1,627,000 |
29 Dec 2021 | USD | 0.892 | 0.9 | 0.863 | 0.877 | 8.77 | -0.015 (-1.68%) | 2,148,100 |
28 Dec 2021 | USD | 0.9 | 0.92 | 0.89 | 0.892 | 8.92 | -0.019 (-2.09%) | 1,224,000 |
27 Dec 2021 | USD | 0.92 | 0.938 | 0.902 | 0.911 | 9.11 | +0.001 (+0.11%) | 2,250,100 |
23 Dec 2021 | USD | 0.9 | 0.923 | 0.893 | 0.91 | 9.1 | +0.004 (+0.44%) | 1,931,100 |
22 Dec 2021 | USD | 0.881 | 0.915 | 0.88 | 0.906 | 9.06 | +0.026 (+2.95%) | 2,404,300 |
21 Dec 2021 | USD | 0.886 | 0.898 | 0.87 | 0.88 | 8.8 | +0.01 (+1.15%) | 1,512,700 |
20 Dec 2021 | USD | 0.86 | 0.88 | 0.85 | 0.87 | 8.7 | -0.013 (-1.47%) | 2,055,300 |
17 Dec 2021 | USD | 0.895 | 0.92 | 0.883 | 0.883 | 8.83 | -0.008 (-0.90%) | 9,561,600 |
16 Dec 2021 | USD | 0.85 | 0.9 | 0.843 | 0.891 | 8.91 | +0.061 (+7.35%) | 3,697,000 |
15 Dec 2021 | USD | 0.85 | 0.87 | 0.8 | 0.83 | 8.3 | -0.02 (-2.35%) | 4,131,700 |
14 Dec 2021 | USD | 0.879 | 0.888 | 0.85 | 0.85 | 8.5 | -0.025 (-2.86%) | 2,759,000 |
13 Dec 2021 | USD | 0.89 | 0.896 | 0.873 | 0.875 | 8.75 | -0.019 (-2.13%) | 2,719,800 |
10 Dec 2021 | USD | 0.897 | 0.91 | 0.881 | 0.894 | 8.94 | +0.001 (+0.11%) | 1,815,600 |
9 Dec 2021 | USD | 0.924 | 0.931 | 0.892 | 0.893 | 8.93 | -0.038 (-4.07%) | 3,558,400 |
8 Dec 2021 | USD | 0.94 | 0.95 | 0.9269 | 0.9309 | 9.309 | -0.003 (-0.36%) | 1,570,173 |
7 Dec 2021 | USD | 0.96 | 0.9622 | 0.9274 | 0.9343 | 9.343 | -0.006 (-0.61%) | 3,740,848 |
6 Dec 2021 | USD | 0.93 | 0.9612 | 0.91 | 0.94 | 9.4 | +0.004 (+0.43%) | 2,174,302 |
3 Dec 2021 | USD | 0.941 | 0.963 | 0.921 | 0.936 | 9.36 | -0.014 (-1.47%) | 2,678,900 |
2 Dec 2021 | USD | 0.96 | 0.98 | 0.935 | 0.95 | 9.5 | -0.02 (-2.06%) | 3,240,400 |
1 Dec 2021 | USD | 1.01 | 1.04 | 0.96 | 0.97 | 9.7 | -0.02 (-2.02%) | 4,422,200 |
30 Nov 2021 | USD | 1.02 | 1.05 | 0.98 | 0.99 | 9.9 | -0.02 (-1.98%) | 5,394,000 |
29 Nov 2021 | USD | 1.02 | 1.03 | 1 | 1.01 | 10.1 | -0.02 (-1.94%) | 3,900,000 |
26 Nov 2021 | USD | 1.05 | 1.06 | 1 | 1.03 | 10.3 | -0.03 (-2.83%) | 2,549,000 |
24 Nov 2021 | USD | 1.05 | 1.08 | 1.04 | 1.06 | 10.6 | 0.0 (0.0%) | 2,204,000 |
23 Nov 2021 | USD | 1.07 | 1.09 | 1.04 | 1.06 | 10.6 | -0.02 (-1.85%) | 2,297,600 |
22 Nov 2021 | USD | 1.08 | 1.12 | 1.06 | 1.08 | 10.8 | -0.02 (-1.82%) | 2,383,300 |
19 Nov 2021 | USD | 1.12 | 1.13 | 1.08 | 1.1 | 11 | -0.04 (-3.51%) | 2,061,300 |
18 Nov 2021 | USD | 1.13 | 1.15 | 1.095 | 1.14 | 11.4 | -0.01 (-0.87%) | 2,102,700 |
17 Nov 2021 | USD | 1.16 | 1.18 | 1.13 | 1.15 | 11.5 | -0.01 (-0.86%) | 2,198,700 |