Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2021 | USD | 0.81 | 0.91 | 0.81 | 0.9 | 0.9 | +0.05 (+5.88%) | 101,700 |
1 Dec 2021 | USD | 0.87 | 0.89 | 0.8 | 0.85 | 0.85 | -0.05 (-5.56%) | 282,000 |
30 Nov 2021 | USD | 0.98 | 0.98 | 0.88 | 0.9 | 0.9 | -0.09 (-9.09%) | 238,200 |
29 Nov 2021 | USD | 0.92 | 1.02 | 0.92 | 0.99 | 0.99 | +0.05 (+5.32%) | 1,226,500 |
26 Nov 2021 | USD | 0.87 | 0.94 | 0.86 | 0.94 | 0.94 | +0.02 (+2.17%) | 396,500 |
24 Nov 2021 | USD | 0.79 | 0.93 | 0.78 | 0.92 | 0.92 | +0.1 (+12.20%) | 990,700 |
23 Nov 2021 | USD | 0.71 | 0.82 | 0.71 | 0.82 | 0.82 | +0.12 (+17.14%) | 710,700 |
22 Nov 2021 | USD | 0.68 | 0.77 | 0.68 | 0.7 | 0.7 | +0.04 (+6.06%) | 1,051,400 |
19 Nov 2021 | USD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 123,600 |
18 Nov 2021 | USD | 0.68 | 0.74 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 231,300 |
17 Nov 2021 | USD | 0.76 | 0.78 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 371,200 |
16 Nov 2021 | USD | 0.69 | 0.78 | 0.66 | 0.72 | 0.72 | +0.05 (+7.46%) | 881,500 |
15 Nov 2021 | USD | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 113,100 |
12 Nov 2021 | USD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 61,700 |
11 Nov 2021 | USD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 87,600 |
10 Nov 2021 | USD | 0.74 | 0.76 | 0.65 | 0.69 | 0.69 | -0.07 (-9.21%) | 142,800 |
9 Nov 2021 | USD | 0.75 | 0.79 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 634,400 |
8 Nov 2021 | USD | 0.71 | 0.78 | 0.7 | 0.75 | 0.75 | +0.04 (+5.63%) | 522,800 |
5 Nov 2021 | USD | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | +0.02 (+2.90%) | 214,100 |
4 Nov 2021 | USD | 0.65 | 0.72 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 235,200 |
3 Nov 2021 | USD | 0.65 | 0.73 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 753,300 |
2 Nov 2021 | USD | 0.65 | 0.7 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 178,900 |
1 Nov 2021 | USD | 0.65 | 0.71 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 276,900 |
29 Oct 2021 | USD | 0.7 | 0.93 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,240,300 |
28 Oct 2021 | USD | 0.7 | 0.73 | 0.67 | 0.72 | 0.72 | +0.02 (+2.86%) | 73,800 |
27 Oct 2021 | USD | 0.7 | 0.75 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 409,200 |
26 Oct 2021 | USD | 0.64 | 0.7 | 0.62 | 0.7 | 0.7 | +0.09 (+14.75%) | 363,700 |
25 Oct 2021 | USD | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 166,900 |
22 Oct 2021 | USD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 93,000 |
21 Oct 2021 | USD | 0.66 | 0.68 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 332,400 |