Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2022 | USD | 0.89 | 0.9 | 0.855 | 0.855 | 0.855 | -0.036 (-4.04%) | 38,100 |
12 Jan 2022 | USD | 0.917 | 0.917 | 0.891 | 0.891 | 0.891 | -0.009 (-1.00%) | 27,400 |
11 Jan 2022 | USD | 0.89 | 0.91 | 0.87 | 0.9 | 0.9 | +0.057 (+6.76%) | 15,400 |
10 Jan 2022 | USD | 0.86 | 0.86 | 0.843 | 0.843 | 0.843 | -0.037 (-4.20%) | 23,000 |
7 Jan 2022 | USD | 0.874 | 0.88 | 0.874 | 0.88 | 0.88 | +0.026 (+3.04%) | 1,400 |
6 Jan 2022 | USD | 0.87 | 0.871 | 0.84 | 0.854 | 0.854 | -0.046 (-5.11%) | 79,600 |
5 Jan 2022 | USD | 0.89 | 0.93 | 0.89 | 0.9 | 0.9 | -0.023 (-2.49%) | 30,000 |
4 Jan 2022 | USD | 0.77 | 0.923 | 0.77 | 0.923 | 0.923 | +0.038 (+4.29%) | 10,600 |
3 Jan 2022 | USD | 0.924 | 0.924 | 0.885 | 0.885 | 0.885 | +0.011 (+1.26%) | 8,000 |
31 Dec 2021 | USD | 0.888 | 0.888 | 0.87 | 0.874 | 0.874 | -0.006 (-0.68%) | 20,000 |
30 Dec 2021 | USD | 0.87 | 0.895 | 0.87 | 0.88 | 0.88 | -0.014 (-1.57%) | 13,400 |
29 Dec 2021 | USD | 0.895 | 0.905 | 0.865 | 0.894 | 0.894 | -0.036 (-3.87%) | 38,200 |
28 Dec 2021 | USD | 0.92 | 0.93 | 0.891 | 0.93 | 0.93 | +0.026 (+2.88%) | 8,700 |
27 Dec 2021 | USD | 0.95 | 0.981 | 0.866 | 0.904 | 0.904 | +0.048 (+5.61%) | 41,300 |
23 Dec 2021 | USD | 0.85 | 0.861 | 0.85 | 0.856 | 0.856 | +0.012 (+1.42%) | 45,800 |
22 Dec 2021 | USD | 0.795 | 0.844 | 0.787 | 0.844 | 0.844 | +0.032 (+3.94%) | 42,100 |
21 Dec 2021 | USD | 0.82 | 0.82 | 0.793 | 0.812 | 0.812 | -0.004 (-0.49%) | 63,600 |
20 Dec 2021 | USD | 0.861 | 0.861 | 0.81 | 0.816 | 0.816 | -0.045 (-5.23%) | 23,900 |
17 Dec 2021 | USD | 0.877 | 0.877 | 0.861 | 0.861 | 0.861 | -0.016 (-1.82%) | 800 |
16 Dec 2021 | USD | 0.857 | 0.877 | 0.857 | 0.877 | 0.877 | +0.047 (+5.66%) | 9,800 |
15 Dec 2021 | USD | 0.835 | 0.84 | 0.8 | 0.83 | 0.83 | -0.005 (-0.60%) | 84,800 |
14 Dec 2021 | USD | 0.836 | 0.856 | 0.831 | 0.835 | 0.835 | -0.03 (-3.47%) | 19,200 |
13 Dec 2021 | USD | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | +0.014 (+1.65%) | 200 |
10 Dec 2021 | USD | 0.86 | 0.861 | 0.841 | 0.851 | 0.851 | -0.018 (-2.07%) | 18,900 |
9 Dec 2021 | USD | 0.885 | 0.905 | 0.869 | 0.869 | 0.869 | -0.025 (-2.80%) | 22,500 |
8 Dec 2021 | USD | 0.886 | 0.894 | 0.885 | 0.894 | 0.894 | -0.002 (-0.19%) | 5,600 |
7 Dec 2021 | USD | 0.8654 | 0.8957 | 0.8654 | 0.8957 | 0.8957 | +0.031 (+3.55%) | 9,902 |
6 Dec 2021 | USD | 0.8604 | 0.8651 | 0.8421 | 0.865 | 0.865 | -0.031 (-3.46%) | 20,541 |
3 Dec 2021 | USD | 0.91 | 0.91 | 0.87 | 0.896 | 0.896 | +0.02 (+2.28%) | 17,200 |
2 Dec 2021 | USD | 0.89 | 0.9 | 0.86 | 0.876 | 0.876 | -0.014 (-1.57%) | 28,500 |