Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 1 | 1.02 | 0.917 | 0.96 | 0.96 | -0.02 (-2.04%) | 52,400 |
28 Dec 2021 | USD | 0.97 | 1.04 | 0.97 | 0.98 | 0.98 | -0.061 (-5.86%) | 22,200 |
27 Dec 2021 | USD | 0.935 | 1.08 | 0.93 | 1.041 | 1.041 | +0.011 (+1.07%) | 89,200 |
23 Dec 2021 | USD | 0.85 | 1.08 | 0.82 | 1.03 | 1.03 | +0.14 (+15.73%) | 152,300 |
22 Dec 2021 | USD | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | -0.005 (-0.56%) | 157,100 |
21 Dec 2021 | USD | 0.85 | 0.91 | 0.831 | 0.895 | 0.895 | +0.25 (+38.76%) | 773,100 |
20 Dec 2021 | USD | 0.7 | 0.7 | 0.63 | 0.645 | 0.645 | -0.039 (-5.70%) | 5,200 |
17 Dec 2021 | USD | 0.66 | 0.688 | 0.61 | 0.684 | 0.684 | +0.013 (+1.94%) | 25,600 |
16 Dec 2021 | USD | 0.72 | 0.72 | 0.66 | 0.671 | 0.671 | -0.052 (-7.19%) | 12,900 |
15 Dec 2021 | USD | 0.8 | 0.8 | 0.715 | 0.723 | 0.723 | -0.048 (-6.23%) | 6,900 |
14 Dec 2021 | USD | 0.7901 | 0.7901 | 0.77 | 0.771 | 0.771 | -0.027 (-3.38%) | 118,137 |
13 Dec 2021 | USD | 0.8149 | 0.815 | 0.7799 | 0.798 | 0.798 | -0.012 (-1.48%) | 88,819 |
10 Dec 2021 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 5,300 |
9 Dec 2021 | USD | 0.86 | 0.86 | 0.76 | 0.83 | 0.83 | +0.009 (+1.11%) | 10,500 |
8 Dec 2021 | USD | 0.81 | 0.8299 | 0.81 | 0.8209 | 0.8209 | +0.001 (+0.15%) | 33,745 |
7 Dec 2021 | USD | 0.78 | 0.8198 | 0.78 | 0.8197 | 0.8197 | +0.039 (+4.96%) | 13,844 |
6 Dec 2021 | USD | 0.7504 | 0.805 | 0.7504 | 0.781 | 0.781 | +0.001 (+0.13%) | 11,013 |
3 Dec 2021 | USD | 0.783 | 0.8 | 0.715 | 0.78 | 0.78 | -0.04 (-4.88%) | 77,200 |
2 Dec 2021 | USD | 0.81 | 0.83 | 0.75 | 0.82 | 0.82 | +0.018 (+2.24%) | 54,000 |
1 Dec 2021 | USD | 0.831 | 0.865 | 0.8 | 0.802 | 0.802 | -0.048 (-5.65%) | 42,400 |
30 Nov 2021 | USD | 0.8799 | 0.88 | 0.85 | 0.85 | 0.85 | -0.015 (-1.76%) | 33,478 |
29 Nov 2021 | USD | 0.84 | 0.88 | 0.8301 | 0.8652 | 0.8652 | +0.015 (+1.79%) | 39,559 |
26 Nov 2021 | USD | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | -0.06 (-6.59%) | 4,700 |
24 Nov 2021 | USD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 7,000 |
23 Nov 2021 | USD | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -0.04 (-4.35%) | 32,636 |
22 Nov 2021 | USD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 68,806 |
19 Nov 2021 | USD | 0.9 | 0.945 | 0.9 | 0.9 | 0.9 | -0.023 (-2.49%) | 17,400 |
18 Nov 2021 | USD | 0.875 | 1.01 | 0.87 | 0.923 | 0.923 | +0.023 (+2.56%) | 47,700 |
17 Nov 2021 | USD | 0.877 | 0.9 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 24,600 |
16 Nov 2021 | USD | 0.841 | 0.898 | 0.831 | 0.87 | 0.87 | +0.029 (+3.45%) | 494,600 |