Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 0.717 | 0.785 | 0.717 | 0.785 | 0.785 | -0.035 (-4.27%) | 6,900 |
20 Dec 2021 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
17 Dec 2021 | USD | 0.81 | 0.82 | 0.802 | 0.82 | 0.82 | +0.035 (+4.46%) | 12,100 |
16 Dec 2021 | USD | 0.781 | 0.785 | 0.781 | 0.785 | 0.785 | +0.05 (+6.80%) | 1,300 |
15 Dec 2021 | USD | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | -0.074 (-9.15%) | 1,000 |
14 Dec 2021 | USD | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 0.0 (0.0%) | 0 |
13 Dec 2021 | USD | 0.81 | 0.81 | 0.809 | 0.809 | 0.809 | -0.029 (-3.46%) | 3,200 |
10 Dec 2021 | USD | 0.83 | 0.846 | 0.83 | 0.838 | 0.838 | -0.017 (-1.97%) | 22,200 |
9 Dec 2021 | USD | 0.7854 | 0.8548 | 0.7854 | 0.8548 | 0.8548 | +0.053 (+6.56%) | 4,841 |
8 Dec 2021 | USD | 0.86 | 0.86 | 0.8 | 0.8022 | 0.8022 | -0.074 (-8.46%) | 39,178 |
7 Dec 2021 | USD | 0.8812 | 0.8812 | 0.8763 | 0.8763 | 0.8763 | +0.057 (+7.00%) | 2,138 |
6 Dec 2021 | USD | 0.7817 | 0.834 | 0.7817 | 0.819 | 0.819 | +0.094 (+12.97%) | 36,230 |
3 Dec 2021 | USD | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.019 (-2.55%) | 2,000 |
2 Dec 2021 | USD | 0.736 | 0.744 | 0.736 | 0.744 | 0.744 | +0.023 (+3.19%) | 700 |
1 Dec 2021 | USD | 0.729 | 0.785 | 0.721 | 0.721 | 0.721 | -0.079 (-9.88%) | 61,500 |
30 Nov 2021 | USD | 0.793 | 0.8 | 0.793 | 0.8 | 0.8 | +0.003 (+0.38%) | 5,600 |
29 Nov 2021 | USD | 0.78 | 0.797 | 0.77 | 0.797 | 0.797 | -0.032 (-3.86%) | 82,300 |
26 Nov 2021 | USD | 0.82 | 0.829 | 0.82 | 0.829 | 0.829 | +0.005 (+0.61%) | 3,100 |
24 Nov 2021 | USD | 0.813 | 0.824 | 0.81 | 0.824 | 0.824 | -0.004 (-0.48%) | 2,100 |
23 Nov 2021 | USD | 0.828 | 0.828 | 0.828 | 0.828 | 0.828 | -0.007 (-0.84%) | 300 |
22 Nov 2021 | USD | 0.806 | 0.84 | 0.753 | 0.835 | 0.835 | -0.032 (-3.69%) | 56,800 |
19 Nov 2021 | USD | 0.84 | 0.867 | 0.84 | 0.867 | 0.867 | +0.023 (+2.73%) | 13,200 |
18 Nov 2021 | USD | 0.845 | 0.845 | 0.841 | 0.844 | 0.844 | +0.03 (+3.69%) | 2,500 |
17 Nov 2021 | USD | 0.82 | 0.83 | 0.808 | 0.814 | 0.814 | -0.006 (-0.73%) | 21,800 |
16 Nov 2021 | USD | 0.873 | 0.9 | 0.815 | 0.82 | 0.82 | -0.05 (-5.75%) | 93,200 |
15 Nov 2021 | USD | 0.824 | 0.87 | 0.824 | 0.87 | 0.87 | +0.06 (+7.41%) | 18,000 |
12 Nov 2021 | USD | 0.766 | 0.81 | 0.76 | 0.81 | 0.81 | +0.043 (+5.61%) | 19,900 |
11 Nov 2021 | USD | 0.767 | 0.779 | 0.766 | 0.767 | 0.767 | -0.044 (-5.43%) | 9,800 |
10 Nov 2021 | USD | 0.798 | 0.811 | 0.798 | 0.811 | 0.811 | +0.034 (+4.38%) | 10,000 |
9 Nov 2021 | USD | 0.777 | 0.777 | 0.759 | 0.777 | 0.777 | -0.03 (-3.72%) | 3,100 |