Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 0.82 | 0.86 | 0.75 | 0.82 | 3.28 | 0.0 (0.0%) | 134,500 |
28 Dec 2021 | USD | 0.89 | 0.91 | 0.82 | 0.82 | 3.28 | -0.07 (-7.87%) | 89,100 |
27 Dec 2021 | USD | 0.9 | 0.95 | 0.85 | 0.89 | 3.56 | -0.01 (-1.11%) | 57,800 |
23 Dec 2021 | USD | 0.88 | 0.95 | 0.86 | 0.9 | 3.6 | -0.02 (-2.17%) | 37,400 |
22 Dec 2021 | USD | 0.92 | 0.93 | 0.87 | 0.92 | 3.68 | -0.01 (-1.08%) | 36,700 |
21 Dec 2021 | USD | 0.88 | 0.93 | 0.86 | 0.93 | 3.72 | +0.05 (+5.68%) | 40,000 |
20 Dec 2021 | USD | 0.91 | 0.95 | 0.86 | 0.88 | 3.52 | -0.03 (-3.30%) | 24,300 |
17 Dec 2021 | USD | 0.91 | 0.99 | 0.91 | 0.91 | 3.64 | +0.02 (+2.25%) | 21,900 |
16 Dec 2021 | USD | 0.9 | 0.96 | 0.89 | 0.89 | 3.56 | -0.06 (-6.32%) | 13,600 |
15 Dec 2021 | USD | 0.91 | 0.95 | 0.91 | 0.95 | 3.8 | -0.01 (-1.04%) | 28,500 |
14 Dec 2021 | USD | 0.92 | 1.01 | 0.92 | 0.96 | 3.84 | +0.03 (+3.23%) | 20,500 |
13 Dec 2021 | USD | 0.98 | 0.99 | 0.9 | 0.93 | 3.72 | -0.04 (-4.12%) | 23,500 |
10 Dec 2021 | USD | 0.99 | 1.04 | 0.97 | 0.97 | 3.88 | -0.02 (-2.02%) | 25,400 |
9 Dec 2021 | USD | 1 | 1.1 | 0.99 | 0.99 | 3.96 | -0.02 (-1.99%) | 14,800 |
8 Dec 2021 | USD | 1.04 | 1.06 | 1.01 | 1.0101 | 4.0404 | -0.02 (-1.93%) | 7,538 |
7 Dec 2021 | USD | 1.05 | 1.095 | 1.01 | 1.03 | 4.12 | +0.02 (+1.98%) | 25,189 |
6 Dec 2021 | USD | 0.9366 | 1.05 | 0.9366 | 1.01 | 4.04 | +0.03 (+3.06%) | 21,313 |
3 Dec 2021 | USD | 1.01 | 1.06 | 0.98 | 0.98 | 3.92 | -0.07 (-6.67%) | 43,000 |
2 Dec 2021 | USD | 1.04 | 1.12 | 1.01 | 1.05 | 4.2 | 0.0 (0.0%) | 68,200 |
1 Dec 2021 | USD | 1.07 | 1.09 | 1.05 | 1.05 | 4.2 | -0.02 (-1.87%) | 15,700 |
30 Nov 2021 | USD | 1.1 | 1.14 | 1.06 | 1.07 | 4.28 | -0.05 (-4.46%) | 49,800 |
29 Nov 2021 | USD | 1.19 | 1.19 | 1.11 | 1.12 | 4.48 | -0.06 (-5.08%) | 38,900 |
26 Nov 2021 | USD | 1.16 | 1.18 | 1.08 | 1.18 | 4.72 | +0.02 (+1.72%) | 25,600 |
24 Nov 2021 | USD | 1.15 | 1.17 | 1.13 | 1.16 | 4.64 | +0.03 (+2.65%) | 4,900 |
23 Nov 2021 | USD | 1.15 | 1.2 | 1.13 | 1.13 | 4.52 | -0.01 (-0.88%) | 11,300 |
22 Nov 2021 | USD | 1.16 | 1.16 | 1.12 | 1.14 | 4.56 | -0.03 (-2.56%) | 49,400 |
19 Nov 2021 | USD | 1.24 | 1.24 | 1.13 | 1.17 | 4.68 | -0.05 (-4.10%) | 92,400 |
18 Nov 2021 | USD | 1.3 | 1.3 | 1.18 | 1.22 | 4.88 | -0.08 (-6.15%) | 46,600 |
17 Nov 2021 | USD | 1.23 | 1.31 | 1.21 | 1.3 | 5.2 | +0.08 (+6.56%) | 86,000 |
16 Nov 2021 | USD | 1.25 | 1.2672 | 1.2 | 1.22 | 4.88 | -0.03 (-2.40%) | 25,274 |