Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 80,153 |
16 Dec 2021 | USD | 0.84 | 0.9 | 0.84 | 0.9 | 0.9 | +0.04 (+4.65%) | 124,698 |
15 Dec 2021 | USD | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 77,213 |
14 Dec 2021 | USD | 0.84 | 0.87 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 254,016 |
13 Dec 2021 | USD | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 148,788 |
10 Dec 2021 | USD | 0.91 | 0.92 | 0.84 | 0.84 | 0.84 | -0.07 (-7.69%) | 509,131 |
9 Dec 2021 | USD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 72,245 |
8 Dec 2021 | USD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | +0.02 (+2.22%) | 211,076 |
7 Dec 2021 | USD | 0.88 | 0.91 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 290,814 |
6 Dec 2021 | USD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 176,904 |
3 Dec 2021 | USD | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 194,409 |
2 Dec 2021 | USD | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 304,116 |
1 Dec 2021 | USD | 0.8 | 0.83 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 235,104 |
30 Nov 2021 | USD | 0.83 | 0.86 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 410,550 |
29 Nov 2021 | USD | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 137,606 |
26 Nov 2021 | USD | 0.9 | 0.9 | 0.83 | 0.86 | 0.86 | -0.01 (-1.15%) | 299,819 |
25 Nov 2021 | USD | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | +0.03 (+3.57%) | 187,486 |
24 Nov 2021 | USD | 0.94 | 0.94 | 0.77 | 0.84 | 0.84 | -0.07 (-7.69%) | 1,182,264 |
23 Nov 2021 | USD | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 175,800 |
22 Nov 2021 | USD | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 358,643 |
19 Nov 2021 | USD | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 122,177 |
18 Nov 2021 | USD | 1 | 1 | 0.94 | 0.95 | 0.95 | -0.04 (-4.04%) | 438,176 |
17 Nov 2021 | USD | 1 | 1 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 255,206 |
16 Nov 2021 | USD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 119,902 |
15 Nov 2021 | USD | 1.03 | 1.04 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 319,988 |
12 Nov 2021 | USD | 1.03 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 203,390 |
11 Nov 2021 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 142,359 |
10 Nov 2021 | USD | 1 | 1.03 | 1 | 1 | 1 | 0.0 (0.0%) | 330,355 |
9 Nov 2021 | USD | 1 | 1.02 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 559,361 |
8 Nov 2021 | USD | 1.02 | 1.04 | 0.955 | 1.02 | 1.02 | 0.0 (0.0%) | 662,902 |