Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 0.81 | 0.83 | 0.78 | 0.82 | 0.82 | -0.02 (-2.38%) | 99,600 |
4 Jan 2022 | USD | 0.84 | 0.84 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 57,000 |
3 Jan 2022 | USD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -0.01 (-1.16%) | 41,300 |
31 Dec 2021 | USD | 0.8 | 0.88 | 0.8 | 0.86 | 0.86 | +0.01 (+1.18%) | 307,000 |
30 Dec 2021 | USD | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 11,300 |
29 Dec 2021 | USD | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -0.07 (-7.61%) | 32,400 |
28 Dec 2021 | USD | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | -0.05 (-5.15%) | 3,300 |
27 Dec 2021 | USD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 104,200 |
23 Dec 2021 | USD | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | +0.08 (+8.79%) | 388,200 |
22 Dec 2021 | USD | 0.92 | 0.93 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 59,000 |
21 Dec 2021 | USD | 0.85 | 0.89 | 0.81 | 0.87 | 0.87 | +0.04 (+4.82%) | 317,800 |
20 Dec 2021 | USD | 0.75 | 0.88 | 0.69 | 0.83 | 0.83 | +0.04 (+5.06%) | 1,326,100 |
17 Dec 2021 | USD | 0.73 | 0.81 | 0.73 | 0.79 | 0.79 | -0.09 (-10.23%) | 195,300 |
16 Dec 2021 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 500 |
15 Dec 2021 | USD | 0.88 | 0.9 | 0.83 | 0.87 | 0.87 | -0.08 (-8.42%) | 47,000 |
14 Dec 2021 | USD | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | +0.06 (+6.74%) | 32,100 |
13 Dec 2021 | USD | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | +0.04 (+4.71%) | 26,800 |
10 Dec 2021 | USD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 79,200 |
9 Dec 2021 | USD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 26,155 |
8 Dec 2021 | USD | 0.8501 | 0.93 | 0.8501 | 0.92 | 0.92 | +0.02 (+2.22%) | 5,188 |
7 Dec 2021 | USD | 0.8799 | 0.9 | 0.87 | 0.9 | 0.9 | +0.01 (+1.13%) | 14,044 |
6 Dec 2021 | USD | 0.88 | 0.93 | 0.87 | 0.8899 | 0.8899 | -0 (-0.01%) | 55,780 |
3 Dec 2021 | USD | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | +0.03 (+3.49%) | 54,600 |
2 Dec 2021 | USD | 0.91 | 0.93 | 0.86 | 0.86 | 0.86 | -0.07 (-7.53%) | 82,400 |
1 Dec 2021 | USD | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 22,200 |
30 Nov 2021 | USD | 0.89 | 0.92 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 237,100 |
29 Nov 2021 | USD | 1 | 1 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 4,337,800 |
26 Nov 2021 | USD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 746,200 |
24 Nov 2021 | USD | 0.99 | 1.08 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 242,200 |
23 Nov 2021 | USD | 0.98 | 1 | 0.95 | 0.99 | 0.99 | -0.08 (-7.48%) | 3,173,300 |