Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2022 | USD | 0.9 | 0.95 | 0.8999 | 0.95 | 0.95 | +0.04 (+4.40%) | 187,806 |
11 Feb 2022 | USD | 0.9 | 0.9499 | 0.9 | 0.91 | 0.91 | -0.06 (-6.19%) | 267,569 |
10 Feb 2022 | USD | 0.98 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 44,725 |
9 Feb 2022 | USD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 104,660 |
8 Feb 2022 | USD | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 51,310 |
7 Feb 2022 | USD | 0.95 | 0.99 | 0.9202 | 0.96 | 0.96 | -0.02 (-2.04%) | 64,244 |
4 Feb 2022 | USD | 0.98 | 1 | 0.98 | 0.98 | 0.98 | -0.017 (-1.72%) | 18,278 |
3 Feb 2022 | USD | 0.98 | 1 | 0.97 | 0.9972 | 0.9972 | +0.033 (+3.47%) | 412,705 |
2 Feb 2022 | USD | 0.99 | 1.0004 | 0.9599 | 0.9638 | 0.9638 | -0.016 (-1.64%) | 14,380 |
1 Feb 2022 | USD | 1.09 | 1.09 | 0.9799 | 0.9799 | 0.9799 | +0.02 (+2.07%) | 150,462 |
31 Jan 2022 | USD | 0.9751 | 0.99 | 0.96 | 0.96 | 0.96 | -0.022 (-2.26%) | 91,464 |
28 Jan 2022 | USD | 1.02 | 1.05 | 0.9719 | 0.9822 | 0.9822 | -0.039 (-3.79%) | 219,568 |
27 Jan 2022 | USD | 1.05 | 1.05 | 1.01 | 1.0209 | 1.0209 | -0.019 (-1.84%) | 14,446 |
26 Jan 2022 | USD | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 39,425 |
25 Jan 2022 | USD | 0.95 | 1.075 | 0.95 | 1.07 | 1.07 | +0.07 (+6.98%) | 49,823 |
24 Jan 2022 | USD | 0.9805 | 1.05 | 0.95 | 1.0002 | 1.0002 | -0.09 (-8.24%) | 419,463 |
21 Jan 2022 | USD | 1.1 | 1.1355 | 1.08 | 1.09 | 1.09 | -0.051 (-4.49%) | 199,217 |
20 Jan 2022 | USD | 1.08 | 1.1413 | 1.08 | 1.1413 | 1.1413 | +0.021 (+1.89%) | 216,887 |
19 Jan 2022 | USD | 1.09 | 1.145 | 1.09 | 1.1201 | 1.1201 | -0.03 (-2.60%) | 424,823 |
18 Jan 2022 | USD | 1.05 | 1.21 | 1.04 | 1.15 | 1.15 | +0.045 (+4.07%) | 167,507 |
14 Jan 2022 | USD | 1.03 | 1.12 | 1.03 | 1.105 | 1.105 | -0.045 (-3.91%) | 335,555 |
13 Jan 2022 | USD | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | +0.02 (+1.78%) | 454,983 |
12 Jan 2022 | USD | 1.185 | 1.2 | 1.1 | 1.1299 | 1.1299 | -0.065 (-5.45%) | 297,424 |
11 Jan 2022 | USD | 1.19 | 1.2 | 1.18 | 1.195 | 1.195 | +0.005 (+0.40%) | 137,065 |
10 Jan 2022 | USD | 1.19 | 1.2 | 1.19 | 1.1902 | 1.1902 | +0 (+0.02%) | 437,471 |
7 Jan 2022 | USD | 1.245 | 1.2799 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 418,273 |
6 Jan 2022 | USD | 1.275 | 1.2899 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 132,305 |
5 Jan 2022 | USD | 1.28 | 1.2806 | 1.2401 | 1.28 | 1.28 | -0.01 (-0.78%) | 200,901 |
4 Jan 2022 | USD | 1.29 | 1.2917 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 176,109 |
3 Jan 2022 | USD | 1.36 | 1.3801 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 21,341 |