Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 0.75 | 0.786 | 0.75 | 0.77 | 0.77 | -0.004 (-0.52%) | 38,700 |
22 Dec 2021 | USD | 0.789 | 0.8 | 0.756 | 0.774 | 0.774 | -0.018 (-2.27%) | 79,700 |
21 Dec 2021 | USD | 0.774 | 0.792 | 0.761 | 0.792 | 0.792 | +0.031 (+4.07%) | 111,600 |
20 Dec 2021 | USD | 0.735 | 0.769 | 0.712 | 0.761 | 0.761 | +0.022 (+2.98%) | 97,000 |
17 Dec 2021 | USD | 0.75 | 0.761 | 0.718 | 0.739 | 0.739 | -0.021 (-2.76%) | 267,600 |
16 Dec 2021 | USD | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -0.025 (-3.18%) | 168,600 |
15 Dec 2021 | USD | 0.812 | 0.827 | 0.767 | 0.785 | 0.785 | -0.035 (-4.27%) | 259,400 |
14 Dec 2021 | USD | 0.848 | 0.848 | 0.8 | 0.82 | 0.82 | +0.005 (+0.61%) | 110,100 |
13 Dec 2021 | USD | 0.807 | 0.889 | 0.807 | 0.815 | 0.815 | -0.025 (-2.98%) | 76,000 |
10 Dec 2021 | USD | 0.85 | 0.85 | 0.821 | 0.84 | 0.84 | -0.013 (-1.52%) | 54,500 |
9 Dec 2021 | USD | 0.85 | 0.896 | 0.846 | 0.853 | 0.853 | -0.022 (-2.51%) | 26,700 |
8 Dec 2021 | USD | 0.925 | 0.925 | 0.866 | 0.875 | 0.875 | -0.008 (-0.91%) | 41,600 |
7 Dec 2021 | USD | 0.865 | 0.915 | 0.841 | 0.883 | 0.883 | +0.059 (+7.16%) | 108,600 |
6 Dec 2021 | USD | 0.777 | 0.826 | 0.777 | 0.824 | 0.824 | +0.023 (+2.87%) | 94,100 |
3 Dec 2021 | USD | 0.834 | 0.84 | 0.795 | 0.801 | 0.801 | -0.041 (-4.87%) | 155,000 |
2 Dec 2021 | USD | 0.876 | 0.89 | 0.8 | 0.842 | 0.842 | +0.007 (+0.84%) | 140,300 |
1 Dec 2021 | USD | 0.86 | 0.891 | 0.816 | 0.835 | 0.835 | -0.03 (-3.47%) | 144,100 |
30 Nov 2021 | USD | 0.836 | 1 | 0.836 | 0.865 | 0.865 | -0.035 (-3.89%) | 113,200 |
29 Nov 2021 | USD | 0.915 | 0.917 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 95,800 |
26 Nov 2021 | USD | 0.904 | 0.905 | 0.852 | 0.88 | 0.88 | -0.037 (-4.03%) | 115,600 |
24 Nov 2021 | USD | 0.885 | 0.917 | 0.847 | 0.917 | 0.917 | +0.047 (+5.40%) | 94,600 |
23 Nov 2021 | USD | 0.839 | 0.957 | 0.825 | 0.87 | 0.87 | -0.025 (-2.79%) | 167,100 |
22 Nov 2021 | USD | 0.865 | 0.97 | 0.865 | 0.895 | 0.895 | -0.026 (-2.82%) | 160,600 |
19 Nov 2021 | USD | 0.98 | 0.999 | 0.921 | 0.921 | 0.921 | -0.059 (-6.02%) | 141,400 |
18 Nov 2021 | USD | 0.96 | 1.05 | 0.96 | 0.98 | 0.98 | -0.05 (-4.85%) | 115,000 |
17 Nov 2021 | USD | 1.091 | 1.1 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 91,100 |
16 Nov 2021 | USD | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 140,700 |
15 Nov 2021 | USD | 1.09 | 1.2 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 123,200 |
12 Nov 2021 | USD | 1.2 | 1.2 | 1.08 | 1.1 | 1.1 | -0.069 (-5.90%) | 147,600 |
11 Nov 2021 | USD | 1.044 | 1.19 | 1.021 | 1.169 | 1.169 | +0.149 (+14.61%) | 239,500 |