Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 0.6553 | 0.6607 | 0.6183 | 0.6184 | 0.6184 | -0.037 (-5.65%) | 616,668 |
15 Dec 2021 | USD | 0.6275 | 0.6579 | 0.6034 | 0.6554 | 0.6554 | +0.042 (+6.78%) | 645,378 |
14 Dec 2021 | USD | 0.6081 | 0.628 | 0.608 | 0.6138 | 0.6138 | +0.006 (+0.95%) | 549,856 |
13 Dec 2021 | USD | 0.6749 | 0.6765 | 0.6076 | 0.608 | 0.608 | -0.067 (-9.90%) | 39,426 |
12 Dec 2021 | USD | 0.6632 | 0.6792 | 0.6534 | 0.6748 | 0.6748 | +0.011 (+1.64%) | 736,777 |
11 Dec 2021 | USD | 0.6458 | 0.666 | 0.6385 | 0.6639 | 0.6639 | +0.017 (+2.64%) | 1,075,327 |
10 Dec 2021 | USD | 0.6715 | 0.6845 | 0.6446 | 0.6468 | 0.6468 | -0.025 (-3.76%) | 716,592 |
9 Dec 2021 | USD | 0.7236 | 0.7306 | 0.6649 | 0.6721 | 0.6721 | -0.052 (-7.16%) | 471,987 |
8 Dec 2021 | USD | 0.7083 | 0.7259 | 0.6902 | 0.7239 | 0.7239 | +0.015 (+2.13%) | 271,284 |
7 Dec 2021 | USD | 0.6804 | 0.7212 | 0.6747 | 0.7088 | 0.7088 | +0.029 (+4.22%) | 571,871 |
6 Dec 2021 | USD | 0.6844 | 0.6851 | 0.2355 | 0.6801 | 0.6801 | -0.005 (-0.67%) | 604,282 |
5 Dec 2021 | USD | 0.645 | 0.6901 | 0.6449 | 0.6847 | 0.6847 | +0.04 (+6.14%) | 971,516 |
4 Dec 2021 | USD | 0.7063 | 0.7089 | 0.6255 | 0.6451 | 0.6451 | -0.061 (-8.70%) | 94,410 |
3 Dec 2021 | USD | 0.7368 | 0.7553 | 0.6926 | 0.7066 | 0.7066 | -0.03 (-4.06%) | 1,225,026 |
2 Dec 2021 | USD | 0.7549 | 0.758 | 0.6 | 0.7365 | 0.7365 | -0.018 (-2.45%) | 671,784 |
1 Dec 2021 | USD | 0.7563 | 0.7738 | 0.7493 | 0.755 | 0.755 | -0.002 (-0.26%) | 498,933 |
30 Nov 2021 | USD | 0.7207 | 0.7701 | 0.6992 | 0.757 | 0.757 | +0.037 (+5.08%) | 621,415 |
29 Nov 2021 | USD | 0.6822 | 0.7225 | 0.6811 | 0.7204 | 0.7204 | +0.038 (+5.62%) | 1,360,134 |
28 Nov 2021 | USD | 0.6824 | 0.7224 | 0.6548 | 0.6821 | 0.6821 | +0.001 (+0.21%) | 1,211,389 |
27 Nov 2021 | USD | 0.6382 | 0.6871 | 0.6382 | 0.6807 | 0.6807 | +0.042 (+6.61%) | 1,146,643 |
26 Nov 2021 | USD | 0.7343 | 0.7389 | 0.6369 | 0.6385 | 0.6385 | -0.06 (-8.58%) | 1,391,768 |
25 Nov 2021 | USD | 0.6975 | 0.7388 | 0.6941 | 0.6984 | 0.6984 | +0.017 (+2.43%) | 1,048,131 |
24 Nov 2021 | USD | 0.6946 | 0.702 | 0.6758 | 0.6818 | 0.6818 | -0.013 (-1.84%) | 1,201,235 |
23 Nov 2021 | USD | 0.6684 | 0.7031 | 0.665 | 0.6946 | 0.6946 | +0.026 (+3.86%) | 1,223,603 |
22 Nov 2021 | USD | 0.6995 | 0.6998 | 0.6612 | 0.6688 | 0.6688 | -0.031 (-4.44%) | 1,105,315 |
21 Nov 2021 | USD | 0.7192 | 0.7196 | 0.6981 | 0.6999 | 0.6999 | -0.019 (-2.63%) | 1,225,407 |
20 Nov 2021 | USD | 0.7008 | 0.7207 | 0.6876 | 0.7188 | 0.7188 | +0.018 (+2.55%) | 1,085,037 |
19 Nov 2021 | USD | 0.6546 | 0.7014 | 0.6533 | 0.7009 | 0.7009 | +0.047 (+7.12%) | 1,539,260 |
18 Nov 2021 | USD | 0.6977 | 0.7056 | 0.6493 | 0.6543 | 0.6543 | -0.043 (-6.21%) | 1,025 |
17 Nov 2021 | USD | 0.6939 | 0.6995 | 0.6722 | 0.6976 | 0.6976 | +0.003 (+0.45%) | 2,428,877 |