Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 0.9285 | 0.949 | 0.9285 | 0.9361 | 0.9361 | +0.008 (+0.91%) | 0 |
6 Dec 2021 | USD | 0.8958 | 0.9302 | 0.8563 | 0.9277 | 0.9277 | +0.032 (+3.61%) | 0 |
5 Dec 2021 | USD | 0.8801 | 0.9079 | 0.8782 | 0.8954 | 0.8954 | +0.015 (+1.70%) | 0 |
4 Dec 2021 | USD | 0.9119 | 0.9119 | 0.8216 | 0.8804 | 0.8804 | -0.032 (-3.45%) | 0 |
3 Dec 2021 | USD | 0.9771 | 0.9917 | 0.9015 | 0.9119 | 0.9119 | -0.066 (-6.71%) | 0 |
2 Dec 2021 | USD | 0.9896 | 0.9911 | 0.9687 | 0.9775 | 0.9775 | -0.012 (-1.22%) | 0 |
1 Dec 2021 | USD | 0.9989 | 1.0196 | 0.987 | 0.9896 | 0.9896 | -0.01 (-0.97%) | 0 |
30 Nov 2021 | USD | 0.9599 | 1.0746 | 0.9595 | 0.9993 | 0.9993 | +0.039 (+4.10%) | 17,160 |
29 Nov 2021 | USD | 0.8132 | 0.961 | 0.7492 | 0.9599 | 0.9599 | +0.147 (+18.03%) | 58,607 |
28 Nov 2021 | USD | 0.7714 | 0.8133 | 0.7486 | 0.8133 | 0.8133 | +0.042 (+5.49%) | 2,729 |
27 Nov 2021 | USD | 0.6986 | 0.7815 | 0.6975 | 0.771 | 0.771 | +0.072 (+10.24%) | 5,504 |
26 Nov 2021 | USD | 0.7877 | 0.7908 | 0.69 | 0.6994 | 0.6994 | -0.046 (-6.16%) | 2,211 |
25 Nov 2021 | USD | 0.6491 | 0.7914 | 0.6482 | 0.7453 | 0.7453 | +0.096 (+14.75%) | 23,746 |
24 Nov 2021 | USD | 0.6606 | 0.7908 | 0.4928 | 0.6495 | 0.6495 | -0.011 (-1.64%) | 2,186 |
23 Nov 2021 | USD | 0.6386 | 0.6856 | 0.6375 | 0.6603 | 0.6603 | +0.022 (+3.40%) | 2,222 |
22 Nov 2021 | USD | 0.671 | 0.671 | 0.6357 | 0.6386 | 0.6386 | -0.033 (-4.87%) | 0 |
21 Nov 2021 | USD | 0.6871 | 0.6903 | 0.6713 | 0.6713 | 0.6713 | -0.016 (-2.33%) | 552 |
20 Nov 2021 | USD | 0.6692 | 0.6886 | 0.6638 | 0.6873 | 0.6873 | +0.018 (+2.74%) | 0 |
19 Nov 2021 | USD | 0.4728 | 0.8052 | 0.4727 | 0.669 | 0.669 | +0.196 (+41.56%) | 36,994 |
18 Nov 2021 | USD | 0.4828 | 0.4885 | 0.4542 | 0.4726 | 0.4726 | -0.01 (-2.07%) | 1,786 |
17 Nov 2021 | USD | 0.4858 | 0.8516 | 0.4826 | 0.4826 | 0.4826 | -0.003 (-0.68%) | 958 |
16 Nov 2021 | USD | 0.5391 | 0.5392 | 0.4859 | 0.4859 | 0.4859 | -0.053 (-9.92%) | 1,151 |
15 Nov 2021 | USD | 0.5052 | 0.7153 | 0.5052 | 0.5394 | 0.5394 | +0.034 (+6.69%) | 60,723 |
14 Nov 2021 | USD | 0.5049 | 0.5373 | 0.4974 | 0.5056 | 0.5056 | +0.002 (+0.42%) | 3,273 |
13 Nov 2021 | USD | 0.4907 | 0.516 | 0.4802 | 0.5035 | 0.5035 | +0.013 (+2.59%) | 2,093 |
12 Nov 2021 | USD | 0.8843 | 0.9004 | 0.1968 | 0.4908 | 0.4908 | -0.393 (-44.45%) | 105,978 |
11 Nov 2021 | USD | 1.0263 | 1.0315 | 0.8804 | 0.8835 | 0.8835 | -0.142 (-13.86%) | 11,158 |
10 Nov 2021 | USD | 1.09 | 1.0937 | 0.9954 | 1.0256 | 1.0256 | -0.065 (-5.92%) | 13,582 |
9 Nov 2021 | USD | 1.0992 | 1.1096 | 1.0825 | 1.0901 | 1.0901 | -0.007 (-0.67%) | 0 |
8 Nov 2021 | USD | 1.0983 | 1.1274 | 1.0601 | 1.0974 | 1.0974 | -0.002 (-0.19%) | 2,275 |