Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.929 | 0.99 | 0.912 | 0.943 | 2,715.84 | -0.007 (-0.74%) | 391,600 |
9 Feb 2022 | USD | 0.91 | 0.99 | 0.88 | 0.95 | 2,736 | +0.057 (+6.38%) | 394,300 |
8 Feb 2022 | USD | 0.9 | 0.95 | 0.86 | 0.893 | 2,571.84 | -0.024 (-2.62%) | 221,900 |
7 Feb 2022 | USD | 0.893 | 0.99 | 0.881 | 0.917 | 2,640.96 | +0.019 (+2.12%) | 367,900 |
4 Feb 2022 | USD | 0.9 | 0.92 | 0.852 | 0.898 | 2,586.24 | +0.007 (+0.79%) | 131,300 |
3 Feb 2022 | USD | 0.905 | 0.942 | 0.848 | 0.891 | 2,566.08 | -0.019 (-2.09%) | 292,500 |
2 Feb 2022 | USD | 0.991 | 0.993 | 0.9 | 0.91 | 2,620.8 | -0.09 (-9%) | 265,800 |
1 Feb 2022 | USD | 0.994 | 1.05 | 0.933 | 1 | 2,880 | +0.017 (+1.73%) | 250,000 |
31 Jan 2022 | USD | 0.91 | 0.995 | 0.89 | 0.983 | 2,831.04 | +0.06 (+6.50%) | 284,900 |
28 Jan 2022 | USD | 0.89 | 0.93 | 0.85 | 0.923 | 2,658.24 | +0.033 (+3.71%) | 398,200 |
27 Jan 2022 | USD | 0.94 | 0.94 | 0.83 | 0.89 | 2,563.2 | -0.042 (-4.51%) | 419,300 |
26 Jan 2022 | USD | 0.965 | 1 | 0.92 | 0.932 | 2,684.16 | -0.03 (-3.10%) | 766,600 |
25 Jan 2022 | USD | 0.94 | 0.97 | 0.9 | 0.9618 | 2,769.984 | +0.012 (+1.28%) | 449,357 |
24 Jan 2022 | USD | 0.89 | 0.9496 | 0.8595 | 0.9496 | 2,734.848 | +0.071 (+8.03%) | 986,642 |
21 Jan 2022 | USD | 0.84 | 0.93 | 0.812 | 0.879 | 2,531.52 | +0.061 (+7.46%) | 1,132,700 |
20 Jan 2022 | USD | 0.85 | 0.86 | 0.781 | 0.818 | 2,355.84 | -0.022 (-2.62%) | 537,900 |
19 Jan 2022 | USD | 0.91 | 0.924 | 0.813 | 0.84 | 2,419.2 | -0.061 (-6.77%) | 1,078,200 |
18 Jan 2022 | USD | 0.99 | 0.99 | 0.86 | 0.901 | 2,594.88 | -0.099 (-9.90%) | 1,140,100 |
14 Jan 2022 | USD | 0.96 | 1.02 | 0.897 | 1 | 2,880 | +0.041 (+4.28%) | 587,000 |
13 Jan 2022 | USD | 1.05 | 1.05 | 0.95 | 0.959 | 2,761.92 | -0.071 (-6.89%) | 962,100 |
12 Jan 2022 | USD | 0.999 | 1.06 | 0.97 | 1.03 | 2,966.4 | +0.074 (+7.74%) | 1,315,400 |
11 Jan 2022 | USD | 0.976 | 0.992 | 0.929 | 0.956 | 2,753.28 | -0.02 (-2.05%) | 564,300 |
10 Jan 2022 | USD | 0.99 | 1.02 | 0.96 | 0.976 | 2,810.88 | -0.064 (-6.15%) | 1,213,700 |
7 Jan 2022 | USD | 1.226 | 1.226 | 0.98 | 1.04 | 2,995.2 | -0.17 (-14.05%) | 2,378,500 |
6 Jan 2022 | USD | 1.56 | 1.6 | 1.2 | 1.21 | 3,484.8 | -0.55 (-31.25%) | 2,729,000 |
5 Jan 2022 | USD | 1.75 | 1.88 | 1.71 | 1.76 | 5,068.8 | +0.06 (+3.53%) | 947,000 |
4 Jan 2022 | USD | 1.85 | 1.876 | 1.68 | 1.7 | 4,896 | -0.11 (-6.08%) | 365,200 |
3 Jan 2022 | USD | 1.7 | 1.86 | 1.67 | 1.81 | 5,212.8 | +0.11 (+6.47%) | 375,800 |
31 Dec 2021 | USD | 1.65 | 1.75 | 1.65 | 1.7 | 4,896 | +0.03 (+1.80%) | 353,700 |
30 Dec 2021 | USD | 1.63 | 1.715 | 1.6 | 1.67 | 4,809.6 | +0.03 (+1.83%) | 435,800 |