Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.64 | 0.7103 | 0.6213 | 0.6213 | 0.6213 | -0.019 (-2.94%) | 38,636 |
4 Jan 2022 | USD | 0.7299 | 0.7299 | 0.63 | 0.6401 | 0.6401 | -0.055 (-7.87%) | 29,599 |
3 Jan 2022 | USD | 0.6221 | 0.7499 | 0.622 | 0.6948 | 0.6948 | +0.046 (+7.06%) | 42,134 |
31 Dec 2021 | USD | 0.6712 | 0.7 | 0.649 | 0.649 | 0.649 | -0.051 (-7.30%) | 24,682 |
30 Dec 2021 | USD | 0.6505 | 0.7649 | 0.6505 | 0.7001 | 0.7001 | +0 (+0.01%) | 46,603 |
29 Dec 2021 | USD | 0.7001 | 0.7698 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 26,686 |
28 Dec 2021 | USD | 0.6808 | 0.7299 | 0.62 | 0.7 | 0.7 | -0.02 (-2.78%) | 56,057 |
27 Dec 2021 | USD | 0.7899 | 0.7899 | 0.6707 | 0.72 | 0.72 | 0.0 (0.0%) | 35,989 |
23 Dec 2021 | USD | 0.6615 | 0.74 | 0.6601 | 0.72 | 0.72 | +0.03 (+4.36%) | 35,793 |
22 Dec 2021 | USD | 0.6901 | 0.6901 | 0.6544 | 0.6899 | 0.6899 | -0.01 (-1.44%) | 41,780 |
21 Dec 2021 | USD | 0.7994 | 0.7994 | 0.69 | 0.7 | 0.7 | -0.02 (-2.75%) | 70,117 |
20 Dec 2021 | USD | 0.7995 | 0.7995 | 0.685 | 0.7198 | 0.7198 | -0.06 (-7.72%) | 60,598 |
17 Dec 2021 | USD | 0.7995 | 0.7995 | 0.611 | 0.78 | 0.78 | +0.041 (+5.48%) | 83,561 |
16 Dec 2021 | USD | 0.81 | 0.81 | 0.7 | 0.7395 | 0.7395 | -0.07 (-8.70%) | 104,489 |
15 Dec 2021 | USD | 0.93 | 0.93 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 91,387 |
14 Dec 2021 | USD | 0.8012 | 0.83 | 0.8012 | 0.81 | 0.81 | -0.04 (-4.71%) | 49,082 |
13 Dec 2021 | USD | 0.91 | 0.9123 | 0.7705 | 0.85 | 0.85 | -0.1 (-10.53%) | 353,424 |
10 Dec 2021 | USD | 0.99 | 1 | 0.935 | 0.95 | 0.95 | -0.049 (-4.91%) | 44,888 |
9 Dec 2021 | USD | 1 | 1.05 | 0.9816 | 0.9991 | 0.9991 | -0.031 (-3%) | 48,488 |
8 Dec 2021 | USD | 1.08 | 1.08 | 0.9 | 1.03 | 1.03 | -0.05 (-4.66%) | 126,631 |
7 Dec 2021 | USD | 1.1 | 1.16 | 1.0698 | 1.0803 | 1.0803 | -0.09 (-7.67%) | 38,997 |
6 Dec 2021 | USD | 1.0849 | 1.17 | 1.05 | 1.17 | 1.17 | +0.05 (+4.47%) | 31,245 |
3 Dec 2021 | USD | 1.11 | 1.21 | 1.04 | 1.1199 | 1.1199 | -0.02 (-1.76%) | 81,184 |
2 Dec 2021 | USD | 1.15 | 1.17 | 1.08 | 1.14 | 1.14 | -0.035 (-2.98%) | 56,265 |
1 Dec 2021 | USD | 1.23 | 1.27 | 1.16 | 1.175 | 1.175 | -0.035 (-2.89%) | 29,139 |
30 Nov 2021 | USD | 1.22 | 1.2299 | 1.17 | 1.21 | 1.21 | -0.04 (-3.20%) | 36,879 |
29 Nov 2021 | USD | 1.26 | 1.3 | 1.1177 | 1.25 | 1.25 | 0.0 (0.0%) | 408,710 |
26 Nov 2021 | USD | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -0.15 (-10.71%) | 43,510 |
24 Nov 2021 | USD | 1.34 | 1.4 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 70,250 |
23 Nov 2021 | USD | 1.48 | 1.485 | 1.31 | 1.32 | 1.32 | -0.19 (-12.58%) | 88,228 |