Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.694 | 0.75 | 0.682 | 0.75 | 0.75 | +0.02 (+2.74%) | 38,900 |
16 Feb 2022 | USD | 0.715 | 0.734 | 0.715 | 0.73 | 0.73 | +0.016 (+2.24%) | 5,700 |
15 Feb 2022 | USD | 0.715 | 0.722 | 0.714 | 0.714 | 0.714 | 0.0 (0.0%) | 16,900 |
14 Feb 2022 | USD | 0.728 | 0.728 | 0.714 | 0.714 | 0.714 | -0.009 (-1.24%) | 11,100 |
11 Feb 2022 | USD | 0.744 | 0.744 | 0.715 | 0.723 | 0.723 | -0.017 (-2.30%) | 22,900 |
10 Feb 2022 | USD | 0.734 | 0.74 | 0.734 | 0.74 | 0.74 | +0.006 (+0.82%) | 3,800 |
9 Feb 2022 | USD | 0.734 | 0.734 | 0.734 | 0.734 | 0.734 | -0.018 (-2.39%) | 1,000 |
8 Feb 2022 | USD | 0.745 | 0.752 | 0.731 | 0.752 | 0.752 | -0.034 (-4.33%) | 20,600 |
7 Feb 2022 | USD | 0.8 | 0.8 | 0.73 | 0.786 | 0.786 | +0.073 (+10.24%) | 93,600 |
4 Feb 2022 | USD | 0.721 | 0.741 | 0.713 | 0.713 | 0.713 | -0.057 (-7.40%) | 31,900 |
3 Feb 2022 | USD | 0.725 | 0.77 | 0.725 | 0.77 | 0.77 | +0.057 (+7.99%) | 9,000 |
2 Feb 2022 | USD | 0.7 | 0.713 | 0.693 | 0.713 | 0.713 | +0.007 (+0.99%) | 23,300 |
1 Feb 2022 | USD | 0.71 | 0.71 | 0.706 | 0.706 | 0.706 | -0.004 (-0.56%) | 5,100 |
31 Jan 2022 | USD | 0.69 | 0.725 | 0.69 | 0.71 | 0.71 | +0.022 (+3.20%) | 4,500 |
28 Jan 2022 | USD | 0.695 | 0.695 | 0.688 | 0.688 | 0.688 | +0.029 (+4.40%) | 3,900 |
27 Jan 2022 | USD | 0.664 | 0.673 | 0.659 | 0.659 | 0.659 | -0.013 (-1.93%) | 13,000 |
26 Jan 2022 | USD | 0.645 | 0.672 | 0.645 | 0.672 | 0.672 | -0.013 (-1.90%) | 46,900 |
25 Jan 2022 | USD | 0.64 | 0.685 | 0.636 | 0.685 | 0.685 | +0.004 (+0.59%) | 36,300 |
24 Jan 2022 | USD | 0.686 | 0.686 | 0.643 | 0.681 | 0.681 | -0.002 (-0.29%) | 57,600 |
21 Jan 2022 | USD | 0.718 | 0.718 | 0.677 | 0.683 | 0.683 | -0.036 (-5.01%) | 7,700 |
20 Jan 2022 | USD | 0.723 | 0.73 | 0.719 | 0.719 | 0.719 | -0.001 (-0.14%) | 8,900 |
19 Jan 2022 | USD | 0.73 | 0.73 | 0.695 | 0.72 | 0.72 | 0.0 (0.0%) | 35,100 |
18 Jan 2022 | USD | 0.734 | 0.734 | 0.72 | 0.72 | 0.72 | -0.014 (-1.91%) | 15,000 |
14 Jan 2022 | USD | 0.731 | 0.734 | 0.731 | 0.734 | 0.734 | -0.002 (-0.27%) | 17,400 |
13 Jan 2022 | USD | 0.742 | 0.75 | 0.736 | 0.736 | 0.736 | -0.003 (-0.41%) | 13,700 |
12 Jan 2022 | USD | 0.745 | 0.745 | 0.735 | 0.739 | 0.739 | +0.004 (+0.54%) | 4,400 |
11 Jan 2022 | USD | 0.727 | 0.74 | 0.727 | 0.735 | 0.735 | +0.016 (+2.23%) | 3,600 |
10 Jan 2022 | USD | 0.73 | 0.73 | 0.719 | 0.719 | 0.719 | -0.027 (-3.62%) | 5,500 |
7 Jan 2022 | USD | 0.742 | 0.746 | 0.742 | 0.746 | 0.746 | +0.007 (+0.95%) | 2,000 |
6 Jan 2022 | USD | 0.739 | 0.739 | 0.739 | 0.739 | 0.739 | +0.014 (+1.93%) | 600 |