Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.687 | 0.716 | 0.667 | 0.69 | 0.69 | +0.009 (+1.32%) | 228,100 |
28 Dec 2021 | USD | 0.718 | 0.72 | 0.671 | 0.681 | 0.681 | -0.037 (-5.15%) | 189,900 |
27 Dec 2021 | USD | 0.74 | 0.74 | 0.696 | 0.718 | 0.718 | -0.035 (-4.65%) | 146,000 |
23 Dec 2021 | USD | 0.7 | 0.783 | 0.695 | 0.753 | 0.753 | +0.047 (+6.66%) | 155,600 |
22 Dec 2021 | USD | 0.75 | 0.775 | 0.69 | 0.706 | 0.706 | +0.012 (+1.73%) | 151,800 |
21 Dec 2021 | USD | 0.691 | 0.776 | 0.661 | 0.694 | 0.694 | +0.013 (+1.91%) | 372,600 |
20 Dec 2021 | USD | 0.69 | 0.733 | 0.668 | 0.681 | 0.681 | -0.013 (-1.87%) | 225,100 |
17 Dec 2021 | USD | 0.717 | 0.739 | 0.675 | 0.694 | 0.694 | -0.025 (-3.48%) | 273,700 |
16 Dec 2021 | USD | 0.75 | 0.758 | 0.675 | 0.719 | 0.719 | +0.002 (+0.28%) | 364,700 |
15 Dec 2021 | USD | 0.746 | 0.78 | 0.7 | 0.717 | 0.717 | -0.053 (-6.88%) | 248,900 |
14 Dec 2021 | USD | 0.808 | 0.81 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 221,100 |
13 Dec 2021 | USD | 0.89 | 0.9 | 0.79 | 0.8 | 0.8 | -0.063 (-7.30%) | 211,700 |
10 Dec 2021 | USD | 0.855 | 0.89 | 0.846 | 0.863 | 0.863 | +0.003 (+0.35%) | 61,100 |
9 Dec 2021 | USD | 0.9 | 0.92 | 0.85 | 0.86 | 0.86 | -0.034 (-3.75%) | 102,900 |
8 Dec 2021 | USD | 0.937 | 0.937 | 0.87 | 0.8935 | 0.8935 | -0.036 (-3.92%) | 215,245 |
7 Dec 2021 | USD | 0.92 | 0.948 | 0.9022 | 0.93 | 0.93 | +0.04 (+4.54%) | 48,077 |
6 Dec 2021 | USD | 0.83 | 0.9 | 0.8297 | 0.8896 | 0.8896 | -0.008 (-0.94%) | 160,572 |
3 Dec 2021 | USD | 0.99 | 0.99 | 0.881 | 0.898 | 0.898 | -0.052 (-5.47%) | 154,100 |
2 Dec 2021 | USD | 0.97 | 0.97 | 0.921 | 0.95 | 0.95 | -0.04 (-4.04%) | 174,700 |
1 Dec 2021 | USD | 1 | 1.07 | 0.98 | 0.99 | 0.99 | -0.005 (-0.50%) | 59,300 |
30 Nov 2021 | USD | 1 | 1 | 0.97 | 0.995 | 0.995 | +0.015 (+1.53%) | 60,700 |
29 Nov 2021 | USD | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 52,500 |
26 Nov 2021 | USD | 0.996 | 1.005 | 0.978 | 1 | 1 | -0.03 (-2.91%) | 42,400 |
24 Nov 2021 | USD | 1 | 1.04 | 0.98 | 1.03 | 1.03 | +0.03 (+3%) | 145,400 |
23 Nov 2021 | USD | 1 | 1.03 | 0.97 | 1 | 1 | 0.0 (0.0%) | 267,800 |
22 Nov 2021 | USD | 1.06 | 1.06 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 291,900 |
19 Nov 2021 | USD | 1.04 | 1.115 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 441,800 |
18 Nov 2021 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 299,300 |
17 Nov 2021 | USD | 1.08 | 1.09 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 528,600 |
16 Nov 2021 | USD | 1.09 | 1.21 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 762,200 |