Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | USD | 0.98 | 0.98 | 0.91 | 0.9279 | 0.9279 | -0.012 (-1.29%) | 328,818 |
9 Dec 2021 | USD | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -0.004 (-0.43%) | 333,891 |
8 Dec 2021 | USD | 0.98 | 0.99 | 0.92 | 0.9441 | 0.9441 | -0.026 (-2.71%) | 446,226 |
7 Dec 2021 | USD | 0.92 | 0.98 | 0.915 | 0.9704 | 0.9704 | +0.09 (+10.27%) | 604,771 |
6 Dec 2021 | USD | 0.8499 | 0.9226 | 0.8028 | 0.88 | 0.88 | +0.046 (+5.47%) | 582,560 |
3 Dec 2021 | USD | 0.85 | 0.865 | 0.8006 | 0.8344 | 0.8344 | +0 (+0.01%) | 641,039 |
2 Dec 2021 | USD | 0.85 | 0.89 | 0.83 | 0.8343 | 0.8343 | -0.035 (-4.05%) | 463,717 |
1 Dec 2021 | USD | 0.99 | 1 | 0.85 | 0.8695 | 0.8695 | -0.011 (-1.19%) | 976,582 |
30 Nov 2021 | USD | 0.93 | 0.941 | 0.8225 | 0.88 | 0.88 | -0.061 (-6.48%) | 2,529,221 |
29 Nov 2021 | USD | 1.08 | 1.08 | 0.94 | 0.941 | 0.941 | -0.109 (-10.38%) | 2,141,599 |
26 Nov 2021 | USD | 1.04 | 1.0588 | 1.02 | 1.05 | 1.05 | -0.1 (-8.70%) | 1,137,477 |
24 Nov 2021 | USD | 1.27 | 1.28 | 1.11 | 1.15 | 1.15 | -0.07 (-5.74%) | 1,477,171 |
23 Nov 2021 | USD | 1.29 | 1.33 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 658,913 |
22 Nov 2021 | USD | 1.38 | 1.39 | 1.26 | 1.31 | 1.31 | -0.04 (-2.96%) | 755,531 |
19 Nov 2021 | USD | 1.28 | 1.43 | 1.24 | 1.35 | 1.35 | +0.09 (+7.14%) | 693,721 |
18 Nov 2021 | USD | 1.39 | 1.39 | 1.22 | 1.26 | 1.26 | -0.12 (-8.70%) | 1,037,445 |
17 Nov 2021 | USD | 1.48 | 1.5 | 1.37 | 1.38 | 1.38 | -0.1 (-6.76%) | 834,348 |
16 Nov 2021 | USD | 1.52 | 1.53 | 1.455 | 1.48 | 1.48 | -0.04 (-2.63%) | 674,990 |
15 Nov 2021 | USD | 1.55 | 1.553 | 1.51 | 1.52 | 1.52 | -0.035 (-2.25%) | 411,612 |
12 Nov 2021 | USD | 1.59 | 1.59 | 1.54 | 1.555 | 1.555 | +0.01 (+0.65%) | 236,684 |
11 Nov 2021 | USD | 1.54 | 1.56 | 1.51 | 1.545 | 1.545 | -0.005 (-0.32%) | 441,263 |
10 Nov 2021 | USD | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 566,817 |
9 Nov 2021 | USD | 1.66 | 1.6645 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 397,915 |
8 Nov 2021 | USD | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 380,836 |
5 Nov 2021 | USD | 1.67 | 1.7099 | 1.63 | 1.67 | 1.67 | +0.005 (+0.30%) | 378,473 |
4 Nov 2021 | USD | 1.75 | 1.75 | 1.66 | 1.665 | 1.665 | -0.085 (-4.86%) | 374,371 |
3 Nov 2021 | USD | 1.7 | 1.75 | 1.64 | 1.75 | 1.75 | +0.06 (+3.55%) | 445,111 |
2 Nov 2021 | USD | 1.69 | 1.7 | 1.6 | 1.69 | 1.69 | -0.01 (-0.59%) | 492,911 |
1 Nov 2021 | USD | 1.69 | 1.75 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 486,286 |
29 Oct 2021 | USD | 1.6 | 1.71 | 1.55 | 1.69 | 1.69 | +0.11 (+6.96%) | 588,944 |