Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2021 | USD | 0.74 | 0.8499 | 0.7 | 0.71 | 0.71 | -0.01 (-1.40%) | 37,033 |
6 Dec 2021 | USD | 0.7201 | 0.7999 | 0.68 | 0.7201 | 0.7201 | -0.053 (-6.84%) | 35,699 |
3 Dec 2021 | USD | 0.76 | 0.825 | 0.69 | 0.773 | 0.773 | -0.047 (-5.73%) | 69,600 |
2 Dec 2021 | USD | 0.79 | 0.82 | 0.71 | 0.82 | 0.82 | +0.02 (+2.50%) | 79,800 |
1 Dec 2021 | USD | 0.76 | 0.825 | 0.74 | 0.8 | 0.8 | +0.01 (+1.27%) | 19,200 |
30 Nov 2021 | USD | 0.8353 | 0.8601 | 0.74 | 0.79 | 0.79 | -0.06 (-7.06%) | 38,894 |
29 Nov 2021 | USD | 0.8394 | 0.8998 | 0.7501 | 0.85 | 0.85 | +0.043 (+5.33%) | 71,887 |
26 Nov 2021 | USD | 0.74 | 0.849 | 0.74 | 0.807 | 0.807 | +0.027 (+3.46%) | 111,600 |
24 Nov 2021 | USD | 0.75 | 0.785 | 0.68 | 0.78 | 0.78 | +0.033 (+4.42%) | 73,500 |
23 Nov 2021 | USD | 0.72 | 0.75 | 0.68 | 0.747 | 0.747 | +0.07 (+10.34%) | 56,000 |
22 Nov 2021 | USD | 0.79 | 0.79 | 0.677 | 0.677 | 0.677 | -0.073 (-9.73%) | 17,200 |
19 Nov 2021 | USD | 0.74 | 0.755 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 24,100 |
18 Nov 2021 | USD | 0.71 | 0.75 | 0.672 | 0.73 | 0.73 | -0.04 (-5.19%) | 351,400 |
17 Nov 2021 | USD | 0.77 | 0.77 | 0.71 | 0.77 | 0.77 | +0.021 (+2.82%) | 159,100 |
16 Nov 2021 | USD | 0.82 | 0.82 | 0.69 | 0.7489 | 0.7489 | -0.059 (-7.36%) | 85,589 |
15 Nov 2021 | USD | 0.81 | 0.9399 | 0.7301 | 0.8084 | 0.8084 | +0.058 (+7.79%) | 223,787 |
12 Nov 2021 | USD | 0.81 | 0.81 | 0.738 | 0.75 | 0.75 | -0.01 (-1.32%) | 50,300 |
11 Nov 2021 | USD | 0.75 | 0.82 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 10,800 |
10 Nov 2021 | USD | 0.839 | 0.839 | 0.72 | 0.78 | 0.78 | -0.03 (-3.70%) | 32,900 |
9 Nov 2021 | USD | 0.839 | 0.839 | 0.754 | 0.81 | 0.81 | -0.01 (-1.22%) | 31,500 |
8 Nov 2021 | USD | 0.79 | 0.878 | 0.771 | 0.82 | 0.82 | +0.015 (+1.86%) | 62,700 |
5 Nov 2021 | USD | 0.839 | 0.839 | 0.755 | 0.805 | 0.805 | +0.015 (+1.90%) | 30,600 |
4 Nov 2021 | USD | 0.81 | 0.81 | 0.754 | 0.79 | 0.79 | -0.02 (-2.47%) | 21,900 |
3 Nov 2021 | USD | 0.77 | 0.81 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 17,300 |
2 Nov 2021 | USD | 0.77 | 0.77 | 0.735 | 0.75 | 0.75 | +0.01 (+1.35%) | 8,200 |
1 Nov 2021 | USD | 0.75 | 0.77 | 0.711 | 0.74 | 0.74 | +0.019 (+2.64%) | 29,200 |
29 Oct 2021 | USD | 0.73 | 0.74 | 0.711 | 0.721 | 0.721 | 0.0 (0.0%) | 8,400 |
28 Oct 2021 | USD | 0.77 | 0.77 | 0.71 | 0.721 | 0.721 | +0.011 (+1.55%) | 12,500 |
27 Oct 2021 | USD | 0.79 | 0.79 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 71,200 |
26 Oct 2021 | USD | 0.7999 | 0.7999 | 0.72 | 0.72 | 0.72 | -0.03 (-4.03%) | 41,047 |