Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | USD | 0.6 | 0.639 | 0.6 | 0.617 | 0.617 | +0.002 (+0.33%) | 19,100 |
21 Dec 2021 | USD | 0.63 | 0.65 | 0.611 | 0.615 | 0.615 | -0.006 (-0.97%) | 46,800 |
20 Dec 2021 | USD | 0.63 | 0.64 | 0.619 | 0.621 | 0.621 | -0.024 (-3.72%) | 85,300 |
17 Dec 2021 | USD | 0.63 | 0.68 | 0.63 | 0.645 | 0.645 | -0.015 (-2.27%) | 42,500 |
16 Dec 2021 | USD | 0.652 | 0.68 | 0.651 | 0.66 | 0.66 | +0.002 (+0.30%) | 2,500 |
15 Dec 2021 | USD | 0.69 | 0.7 | 0.63 | 0.658 | 0.658 | -0.013 (-2.00%) | 92,600 |
14 Dec 2021 | USD | 0.6901 | 0.7199 | 0.67 | 0.6714 | 0.6714 | -0.029 (-4.09%) | 92,019 |
13 Dec 2021 | USD | 0.73 | 0.74 | 0.6801 | 0.7 | 0.7 | -0.01 (-1.41%) | 121,346 |
10 Dec 2021 | USD | 0.723 | 0.74 | 0.71 | 0.71 | 0.71 | -0.026 (-3.53%) | 38,000 |
9 Dec 2021 | USD | 0.724 | 0.77 | 0.724 | 0.736 | 0.736 | -0.014 (-1.87%) | 1,600 |
8 Dec 2021 | USD | 0.73 | 0.7575 | 0.7297 | 0.75 | 0.75 | +0.001 (+0.08%) | 52,996 |
7 Dec 2021 | USD | 0.73 | 0.75 | 0.73 | 0.7494 | 0.7494 | +0.013 (+1.72%) | 14,244 |
6 Dec 2021 | USD | 0.7204 | 0.7367 | 0.7204 | 0.7367 | 0.7367 | +0.014 (+1.89%) | 14,706 |
3 Dec 2021 | USD | 0.72 | 0.76 | 0.72 | 0.723 | 0.723 | -0.037 (-4.87%) | 8,500 |
2 Dec 2021 | USD | 0.725 | 0.76 | 0.72 | 0.76 | 0.76 | +0.019 (+2.56%) | 13,200 |
1 Dec 2021 | USD | 0.73 | 0.79 | 0.725 | 0.741 | 0.741 | -0.007 (-0.91%) | 104,400 |
30 Nov 2021 | USD | 0.7801 | 0.7801 | 0.7324 | 0.7478 | 0.7478 | -0.03 (-3.81%) | 28,377 |
29 Nov 2021 | USD | 0.78 | 0.78 | 0.775 | 0.7774 | 0.7774 | -0.018 (-2.21%) | 10,327 |
26 Nov 2021 | USD | 0.77 | 0.795 | 0.77 | 0.795 | 0.795 | 0.0 (0.0%) | 4,100 |
24 Nov 2021 | USD | 0.79 | 0.81 | 0.77 | 0.795 | 0.795 | -0.005 (-0.63%) | 11,100 |
23 Nov 2021 | USD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | +0 (+0.01%) | 7,392 |
22 Nov 2021 | USD | 0.8 | 0.8001 | 0.78 | 0.7999 | 0.7999 | -0 (-0.01%) | 12,288 |
19 Nov 2021 | USD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 23,200 |
18 Nov 2021 | USD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.035 (-4.24%) | 20,800 |
17 Nov 2021 | USD | 0.8 | 0.825 | 0.8 | 0.825 | 0.825 | -0.005 (-0.60%) | 7,800 |
16 Nov 2021 | USD | 0.7902 | 0.8499 | 0.7902 | 0.83 | 0.83 | +0.005 (+0.61%) | 48,785 |
15 Nov 2021 | USD | 0.796 | 0.8425 | 0.782 | 0.825 | 0.825 | +0.032 (+4.04%) | 178,993 |
12 Nov 2021 | USD | 0.8 | 0.81 | 0.771 | 0.793 | 0.793 | +0.002 (+0.25%) | 9,300 |
11 Nov 2021 | USD | 0.8 | 0.81 | 0.79 | 0.791 | 0.791 | -0.014 (-1.74%) | 27,200 |
10 Nov 2021 | USD | 0.826 | 0.826 | 0.8 | 0.805 | 0.805 | -0.007 (-0.87%) | 15,900 |