Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.69 | 0.7 | 0.63 | 0.64 | 0.64 | -0.04 (-5.88%) | 845,300 |
28 Dec 2021 | USD | 0.68 | 0.69 | 0.63 | 0.68 | 0.68 | 0.0 (0.0%) | 672,700 |
27 Dec 2021 | USD | 0.73 | 0.73 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 855,900 |
23 Dec 2021 | USD | 0.76 | 0.78 | 0.71 | 0.71 | 0.71 | -0.05 (-6.58%) | 583,400 |
22 Dec 2021 | USD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 423,500 |
21 Dec 2021 | USD | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 502,900 |
20 Dec 2021 | USD | 0.72 | 0.76 | 0.7 | 0.76 | 0.76 | +0.03 (+4.11%) | 610,100 |
17 Dec 2021 | USD | 0.68 | 0.75 | 0.68 | 0.73 | 0.73 | +0.03 (+4.29%) | 452,800 |
16 Dec 2021 | USD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | +0.03 (+4.48%) | 402,400 |
15 Dec 2021 | USD | 0.7 | 0.71 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 371,200 |
14 Dec 2021 | USD | 0.7 | 0.72 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 199,400 |
13 Dec 2021 | USD | 0.73 | 0.73 | 0.68 | 0.7 | 0.7 | -0.03 (-4.11%) | 307,900 |
10 Dec 2021 | USD | 0.78 | 0.79 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 315,600 |
9 Dec 2021 | USD | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | -0.03 (-3.85%) | 387,900 |
8 Dec 2021 | USD | 0.75 | 0.8 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 534,600 |
7 Dec 2021 | USD | 0.67 | 0.76 | 0.65 | 0.75 | 0.75 | +0.09 (+13.64%) | 766,200 |
6 Dec 2021 | USD | 0.61 | 0.67 | 0.59 | 0.66 | 0.66 | +0.05 (+8.20%) | 777,300 |
3 Dec 2021 | USD | 0.66 | 0.67 | 0.6 | 0.61 | 0.61 | -0.06 (-8.96%) | 914,000 |
2 Dec 2021 | USD | 0.74 | 0.74 | 0.66 | 0.67 | 0.67 | -0.08 (-10.67%) | 1,246,100 |
1 Dec 2021 | USD | 0.71 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 845,200 |
30 Nov 2021 | USD | 0.69 | 0.7 | 0.64 | 0.7 | 0.7 | 0.0 (0.0%) | 815,500 |
29 Nov 2021 | USD | 0.72 | 0.73 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 746,500 |
26 Nov 2021 | USD | 0.71 | 0.74 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 467,800 |
24 Nov 2021 | USD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 606,100 |
23 Nov 2021 | USD | 0.76 | 0.82 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 560,400 |
22 Nov 2021 | USD | 0.74 | 0.79 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,185,600 |
19 Nov 2021 | USD | 0.82 | 0.82 | 0.71 | 0.73 | 0.73 | -0.1 (-12.05%) | 2,524,200 |
18 Nov 2021 | USD | 0.84 | 0.86 | 0.78 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,184,400 |
17 Nov 2021 | USD | 0.88 | 0.91 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,498,300 |
16 Nov 2021 | USD | 1.03 | 1.04 | 0.85 | 0.87 | 0.87 | -0.16 (-15.53%) | 3,927,900 |