Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | USD | 0.603 | 0.62 | 0.5785 | 0.5962 | 0.5962 | -0.034 (-5.35%) | 96,425 |
14 Dec 2021 | USD | 0.6201 | 0.63 | 0.6 | 0.6299 | 0.6299 | -0.02 (-3.08%) | 45,982 |
13 Dec 2021 | USD | 0.6223 | 0.68 | 0.6223 | 0.6499 | 0.6499 | 0.0 (0.0%) | 18,120 |
10 Dec 2021 | USD | 0.65 | 0.6769 | 0.64 | 0.6499 | 0.6499 | -0 (-0.02%) | 87,257 |
9 Dec 2021 | USD | 0.6807 | 0.6807 | 0.65 | 0.65 | 0.65 | -0.021 (-3.09%) | 57,677 |
8 Dec 2021 | USD | 0.6806 | 0.7 | 0.6599 | 0.6707 | 0.6707 | -0.024 (-3.44%) | 59,026 |
7 Dec 2021 | USD | 0.6805 | 0.7 | 0.6501 | 0.6946 | 0.6946 | +0.035 (+5.24%) | 28,536 |
6 Dec 2021 | USD | 0.85 | 0.85 | 0.62 | 0.66 | 0.66 | -0.413 (-38.51%) | 235,769 |
3 Dec 2021 | USD | 1.22 | 1.22 | 0.99 | 1.0733 | 1.0733 | +0.003 (+0.31%) | 56,790 |
2 Dec 2021 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 155,302 |
1 Dec 2021 | USD | 1.06 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 13,437 |
30 Nov 2021 | USD | 1.09 | 1.15 | 1.07 | 1.07 | 1.07 | -0.1 (-8.55%) | 32,404 |
29 Nov 2021 | USD | 1.12 | 1.22 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 21,513 |
26 Nov 2021 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 11,870 |
24 Nov 2021 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
23 Nov 2021 | USD | 1.1 | 1.18 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,989 |
22 Nov 2021 | USD | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 35,095 |
19 Nov 2021 | USD | 1.09 | 1.13 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 26,821 |
18 Nov 2021 | USD | 1.07 | 1.14 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 13,129 |
17 Nov 2021 | USD | 1.12 | 1.1517 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,762 |
16 Nov 2021 | USD | 1.07 | 1.13 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 33,194 |
15 Nov 2021 | USD | 1.09 | 1.09 | 1.0401 | 1.05 | 1.05 | +0.01 (+0.96%) | 12,106 |
12 Nov 2021 | USD | 1.03 | 1.055 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 10,812 |
11 Nov 2021 | USD | 1.072 | 1.072 | 0.9901 | 1.04 | 1.04 | -0.06 (-5.45%) | 46,371 |
10 Nov 2021 | USD | 1.02 | 1.1 | 1.02 | 1.1 | 1.1 | +0.09 (+8.91%) | 9,244 |
9 Nov 2021 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 90 |
8 Nov 2021 | USD | 1.07 | 1.07 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 41,574 |
5 Nov 2021 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 1,616 |
4 Nov 2021 | USD | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 24,893 |
3 Nov 2021 | USD | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | +0.06 (+6%) | 29,673 |