Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 0.69 | 0.709 | 0.69 | 0.703 | 0.703 | +0.023 (+3.38%) | 6,000 |
15 Feb 2022 | USD | 0.695 | 0.701 | 0.678 | 0.68 | 0.68 | -0.01 (-1.45%) | 6,900 |
14 Feb 2022 | USD | 0.694 | 0.7 | 0.665 | 0.69 | 0.69 | -0.022 (-3.09%) | 30,500 |
11 Feb 2022 | USD | 0.709 | 0.712 | 0.67 | 0.712 | 0.712 | +0.017 (+2.45%) | 18,100 |
10 Feb 2022 | USD | 0.7 | 0.7 | 0.688 | 0.695 | 0.695 | -0.005 (-0.71%) | 5,900 |
9 Feb 2022 | USD | 0.69 | 0.7 | 0.678 | 0.7 | 0.7 | -0.002 (-0.28%) | 12,500 |
8 Feb 2022 | USD | 0.709 | 0.71 | 0.68 | 0.702 | 0.702 | -0.008 (-1.13%) | 42,400 |
7 Feb 2022 | USD | 0.65 | 0.715 | 0.64 | 0.71 | 0.71 | +0.074 (+11.64%) | 77,500 |
4 Feb 2022 | USD | 0.634 | 0.638 | 0.634 | 0.636 | 0.636 | -0.015 (-2.30%) | 7,900 |
3 Feb 2022 | USD | 0.65 | 0.651 | 0.647 | 0.651 | 0.651 | -0.01 (-1.51%) | 10,800 |
2 Feb 2022 | USD | 0.687 | 0.687 | 0.661 | 0.661 | 0.661 | -0.016 (-2.36%) | 2,100 |
1 Feb 2022 | USD | 0.691 | 0.691 | 0.677 | 0.677 | 0.677 | -0.011 (-1.60%) | 1,000 |
31 Jan 2022 | USD | 0.683 | 0.727 | 0.667 | 0.688 | 0.688 | -0.004 (-0.58%) | 24,200 |
28 Jan 2022 | USD | 0.6 | 0.694 | 0.54 | 0.692 | 0.692 | +0.07 (+11.25%) | 109,000 |
27 Jan 2022 | USD | 0.7 | 0.7 | 0.6 | 0.622 | 0.622 | -0.078 (-11.14%) | 75,300 |
26 Jan 2022 | USD | 0.775 | 0.801 | 0.669 | 0.7 | 0.7 | -0.135 (-16.17%) | 79,000 |
25 Jan 2022 | USD | 0.796 | 0.835 | 0.796 | 0.835 | 0.835 | +0.006 (+0.72%) | 21,300 |
24 Jan 2022 | USD | 0.878 | 0.878 | 0.791 | 0.829 | 0.829 | 0.0 (0.0%) | 29,000 |
21 Jan 2022 | USD | 0.87 | 0.87 | 0.829 | 0.829 | 0.829 | -0.042 (-4.82%) | 7,300 |
20 Jan 2022 | USD | 0.88 | 0.89 | 0.871 | 0.871 | 0.871 | +0.006 (+0.69%) | 8,600 |
19 Jan 2022 | USD | 0.88 | 0.88 | 0.849 | 0.865 | 0.865 | -0.025 (-2.81%) | 17,500 |
18 Jan 2022 | USD | 0.924 | 0.924 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 700 |
14 Jan 2022 | USD | 0.961 | 0.977 | 0.89 | 0.89 | 0.89 | -0.058 (-6.12%) | 10,900 |
13 Jan 2022 | USD | 0.979 | 0.979 | 0.915 | 0.948 | 0.948 | +0.108 (+12.86%) | 14,200 |
12 Jan 2022 | USD | 0.84 | 0.861 | 0.818 | 0.84 | 0.84 | +0.01 (+1.20%) | 26,000 |
11 Jan 2022 | USD | 0.834 | 0.834 | 0.819 | 0.83 | 0.83 | +0.005 (+0.61%) | 600 |
10 Jan 2022 | USD | 0.894 | 0.894 | 0.825 | 0.825 | 0.825 | -0.065 (-7.30%) | 2,700 |
7 Jan 2022 | USD | 0.845 | 0.892 | 0.845 | 0.89 | 0.89 | +0.022 (+2.53%) | 10,200 |
6 Jan 2022 | USD | 0.9 | 0.92 | 0.85 | 0.868 | 0.868 | -0.052 (-5.65%) | 19,800 |
5 Jan 2022 | USD | 0.904 | 0.943 | 0.87 | 0.92 | 0.92 | +0.019 (+2.11%) | 16,000 |