Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.796 | 0.87 | 0.784 | 0.82 | 8.2 | +0.024 (+3.02%) | 214,200 |
9 Feb 2022 | USD | 0.78 | 0.823 | 0.761 | 0.796 | 7.96 | +0.026 (+3.38%) | 153,600 |
8 Feb 2022 | USD | 0.78 | 0.79 | 0.761 | 0.77 | 7.7 | -0.01 (-1.28%) | 143,700 |
7 Feb 2022 | USD | 0.774 | 0.795 | 0.77 | 0.78 | 7.8 | -0.007 (-0.89%) | 169,400 |
4 Feb 2022 | USD | 0.8 | 0.81 | 0.77 | 0.787 | 7.87 | -0.013 (-1.63%) | 162,100 |
3 Feb 2022 | USD | 0.79 | 0.89 | 0.771 | 0.8 | 8 | +0.02 (+2.56%) | 462,000 |
2 Feb 2022 | USD | 0.82 | 0.82 | 0.76 | 0.78 | 7.8 | -0.031 (-3.82%) | 72,400 |
1 Feb 2022 | USD | 0.8 | 0.815 | 0.75 | 0.811 | 8.11 | +0.011 (+1.37%) | 234,600 |
31 Jan 2022 | USD | 0.779 | 0.84 | 0.76 | 0.8 | 8 | +0.052 (+6.95%) | 407,800 |
28 Jan 2022 | USD | 0.68 | 0.84 | 0.68 | 0.748 | 7.48 | +0.067 (+9.84%) | 351,300 |
27 Jan 2022 | USD | 0.68 | 0.74 | 0.68 | 0.681 | 6.81 | -0.029 (-4.08%) | 188,800 |
26 Jan 2022 | USD | 0.718 | 0.75 | 0.694 | 0.71 | 7.1 | -0.02 (-2.74%) | 124,400 |
25 Jan 2022 | USD | 0.693 | 0.739 | 0.69 | 0.73 | 7.3 | +0.043 (+6.26%) | 174,500 |
24 Jan 2022 | USD | 0.72 | 0.752 | 0.68 | 0.687 | 6.87 | -0.055 (-7.41%) | 104,500 |
21 Jan 2022 | USD | 0.714 | 0.79 | 0.7 | 0.742 | 7.42 | +0.016 (+2.20%) | 113,900 |
20 Jan 2022 | USD | 0.701 | 0.8 | 0.701 | 0.726 | 7.26 | -0.024 (-3.20%) | 111,600 |
19 Jan 2022 | USD | 0.7 | 0.77 | 0.695 | 0.75 | 7.5 | +0.023 (+3.16%) | 145,400 |
18 Jan 2022 | USD | 0.75 | 0.765 | 0.701 | 0.727 | 7.27 | -0.022 (-2.94%) | 85,900 |
14 Jan 2022 | USD | 0.74 | 0.769 | 0.72 | 0.749 | 7.49 | +0.049 (+7.00%) | 157,900 |
13 Jan 2022 | USD | 0.736 | 0.806 | 0.7 | 0.7 | 7 | -0.072 (-9.33%) | 334,500 |
12 Jan 2022 | USD | 0.82 | 0.82 | 0.74 | 0.772 | 7.72 | -0.034 (-4.22%) | 104,300 |
11 Jan 2022 | USD | 0.712 | 0.838 | 0.7 | 0.806 | 8.06 | +0.066 (+8.92%) | 135,800 |
10 Jan 2022 | USD | 0.74 | 0.783 | 0.705 | 0.74 | 7.4 | -0.005 (-0.67%) | 70,900 |
7 Jan 2022 | USD | 0.75 | 0.764 | 0.73 | 0.745 | 7.45 | -0.005 (-0.67%) | 80,800 |
6 Jan 2022 | USD | 0.78 | 0.79 | 0.666 | 0.75 | 7.5 | -0.046 (-5.78%) | 366,900 |
5 Jan 2022 | USD | 0.812 | 0.83 | 0.789 | 0.796 | 7.96 | -0.024 (-2.93%) | 53,000 |
4 Jan 2022 | USD | 0.821 | 0.85 | 0.799 | 0.82 | 8.2 | -0.023 (-2.73%) | 89,200 |
3 Jan 2022 | USD | 0.82 | 0.86 | 0.815 | 0.843 | 8.43 | +0.023 (+2.80%) | 120,300 |
31 Dec 2021 | USD | 0.868 | 0.89 | 0.804 | 0.82 | 8.2 | -0.07 (-7.87%) | 203,400 |
30 Dec 2021 | USD | 0.878 | 0.895 | 0.86 | 0.89 | 8.9 | -0.005 (-0.56%) | 174,400 |