Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2022 | USD | 0.5575 | 0.6075 | 0.5557 | 0.6071 | 0.6071 | +0.05 (+8.92%) | 167,739 |
10 Jan 2022 | USD | 0.5937 | 0.5985 | 0.5547 | 0.5574 | 0.5574 | -0.036 (-6.15%) | 152,509 |
9 Jan 2022 | USD | 0.7066 | 0.7164 | 0.5032 | 0.5939 | 0.5939 | -0.12 (-16.86%) | 254,786 |
8 Jan 2022 | USD | 0.761 | 0.7683 | 0.6995 | 0.7143 | 0.7143 | -0.047 (-6.20%) | 154,618 |
7 Jan 2022 | USD | 0.7814 | 0.783 | 0.7295 | 0.7615 | 0.7615 | -0.019 (-2.50%) | 172,578 |
6 Jan 2022 | USD | 0.7979 | 0.7999 | 0.7787 | 0.781 | 0.781 | -0.017 (-2.18%) | 147,339 |
5 Jan 2022 | USD | 0.8387 | 0.8401 | 0.7933 | 0.7984 | 0.7984 | -0.041 (-4.84%) | 190,411 |
4 Jan 2022 | USD | 0.876 | 0.876 | 0.8335 | 0.839 | 0.839 | -0.037 (-4.25%) | 208,963 |
3 Jan 2022 | USD | 0.8951 | 0.8958 | 0.873 | 0.8762 | 0.8762 | -0.019 (-2.10%) | 205,424 |
2 Jan 2022 | USD | 0.8884 | 0.8965 | 0.8827 | 0.895 | 0.895 | +0.005 (+0.53%) | 218,186 |
1 Jan 2022 | USD | 0.8655 | 0.8905 | 0.8655 | 0.8903 | 0.8903 | +0.024 (+2.78%) | 213,814 |
31 Dec 2021 | USD | 0.8001 | 0.9105 | 0.7974 | 0.8662 | 0.8662 | +0.068 (+8.46%) | 229,361 |
30 Dec 2021 | USD | 0.9733 | 0.9737 | 0.7152 | 0.7986 | 0.7986 | -0.174 (-17.91%) | 261,057 |
29 Dec 2021 | USD | 0.993 | 0.9984 | 0.9696 | 0.9728 | 0.9728 | -0.021 (-2.08%) | 208,694 |
28 Dec 2021 | USD | 1.0428 | 1.0432 | 0.9908 | 0.9935 | 0.9935 | -0.05 (-4.78%) | 217,970 |
27 Dec 2021 | USD | 0.9724 | 1.0434 | 0.9714 | 1.0434 | 1.0434 | +0.071 (+7.31%) | 567,869 |
26 Dec 2021 | USD | 1.0234 | 1.031 | 0.9689 | 0.9723 | 0.9723 | -0.05 (-4.91%) | 641,967 |
25 Dec 2021 | USD | 1.0184 | 1.0257 | 1.0184 | 1.0225 | 1.0225 | -0 (-0.04%) | 666,606 |
24 Dec 2021 | USD | 1.0219 | 1.0405 | 1.0143 | 1.0229 | 1.0229 | +0.001 (+0.11%) | 664,015 |
23 Dec 2021 | USD | 1.022 | 1.0238 | 0.9894 | 1.0218 | 1.0218 | -0 (-0.03%) | 652,574 |
22 Dec 2021 | USD | 0.9205 | 1.0252 | 0.9173 | 1.0221 | 1.0221 | +0.101 (+11.01%) | 650,994 |
21 Dec 2021 | USD | 0.9081 | 0.9251 | 0.9064 | 0.9207 | 0.9207 | +0.01 (+1.09%) | 624,827 |
20 Dec 2021 | USD | 0.9302 | 0.9335 | 0.885 | 0.9108 | 0.9108 | -0.02 (-2.16%) | 628,862 |
19 Dec 2021 | USD | 0.9285 | 0.9351 | 0.9274 | 0.9309 | 0.9309 | +0.002 (+0.22%) | 642,608 |
18 Dec 2021 | USD | 0.9147 | 0.9296 | 0.9089 | 0.9289 | 0.9289 | +0.013 (+1.47%) | 642,712 |
17 Dec 2021 | USD | 0.928 | 0.9285 | 0.8824 | 0.9154 | 0.9154 | -0.013 (-1.35%) | 666,959 |
16 Dec 2021 | USD | 0.8926 | 1.0375 | 0.8926 | 0.9279 | 0.9279 | +0.035 (+3.95%) | 629,027 |
15 Dec 2021 | USD | 0.9407 | 0.9424 | 0.877 | 0.8926 | 0.8926 | -0.047 (-5.01%) | 320,376 |
14 Dec 2021 | USD | 0.9478 | 0.9542 | 0.9305 | 0.9397 | 0.9397 | -0.009 (-0.98%) | 161,982 |
13 Dec 2021 | USD | 1.009 | 1.0494 | 0.9447 | 0.949 | 0.949 | -0.061 (-6.02%) | 169,201 |