Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.06 (-6.19%) | 60,300 |
3 Jan 2022 | USD | 0.98 | 1.01 | 0.91 | 0.97 | 0.97 | +0.02 (+2.11%) | 25,800 |
31 Dec 2021 | USD | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | +0.02 (+2.15%) | 124,100 |
30 Dec 2021 | USD | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 17,200 |
29 Dec 2021 | USD | 0.89 | 0.93 | 0.84 | 0.93 | 0.93 | +0.03 (+3.33%) | 18,000 |
28 Dec 2021 | USD | 0.92 | 0.93 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 54,400 |
27 Dec 2021 | USD | 0.91 | 0.95 | 0.9 | 0.92 | 0.92 | -0.04 (-4.17%) | 96,200 |
23 Dec 2021 | USD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 16,400 |
22 Dec 2021 | USD | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 30,300 |
21 Dec 2021 | USD | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 11,800 |
20 Dec 2021 | USD | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 13,000 |
17 Dec 2021 | USD | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -0.04 (-4.04%) | 14,400 |
16 Dec 2021 | USD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.05 (+5.32%) | 30,800 |
15 Dec 2021 | USD | 0.95 | 0.95 | 0.9 | 0.94 | 0.94 | -0.01 (-1.05%) | 44,100 |
14 Dec 2021 | USD | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | -0.04 (-4.04%) | 33,200 |
13 Dec 2021 | USD | 0.98 | 1 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 30,300 |
10 Dec 2021 | USD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 18,700 |
9 Dec 2021 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 29,900 |
8 Dec 2021 | USD | 1.0674 | 1.0674 | 1.01 | 1.01 | 1.01 | +0.02 (+2.02%) | 57,364 |
7 Dec 2021 | USD | 0.9577 | 0.99 | 0.9577 | 0.99 | 0.99 | +0.05 (+5.32%) | 9,639 |
6 Dec 2021 | USD | 0.97 | 0.97 | 0.9023 | 0.94 | 0.94 | -0.01 (-1.05%) | 64,645 |
3 Dec 2021 | USD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 22,000 |
2 Dec 2021 | USD | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 35,500 |
1 Dec 2021 | USD | 1.09 | 1.09 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 27,500 |
30 Nov 2021 | USD | 0.98 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 26,000 |
29 Nov 2021 | USD | 0.97 | 1 | 0.93 | 1 | 1 | +0.05 (+5.26%) | 21,800 |
26 Nov 2021 | USD | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | -0.07 (-6.86%) | 7,400 |
24 Nov 2021 | USD | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | +0.05 (+5.15%) | 36,600 |
23 Nov 2021 | USD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 3,800 |
22 Nov 2021 | USD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 70,300 |