Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 1.14 | 1.161 | 1.11 | 1.11 | 4.44 | 0.0 (0.0%) | 6,200 |
15 Feb 2022 | USD | 1.06 | 1.17 | 1.06 | 1.11 | 4.44 | +0.05 (+4.72%) | 5,600 |
14 Feb 2022 | USD | 1.1 | 1.1 | 1.05 | 1.06 | 4.24 | -0.045 (-4.07%) | 7,300 |
11 Feb 2022 | USD | 1.03 | 1.2 | 1.03 | 1.105 | 4.42 | +0.065 (+6.25%) | 20,500 |
10 Feb 2022 | USD | 1.13 | 1.13 | 1.04 | 1.04 | 4.16 | +0.04 (+4%) | 20,900 |
9 Feb 2022 | USD | 0.95 | 1.03 | 0.95 | 1 | 4 | +0.05 (+5.26%) | 15,900 |
8 Feb 2022 | USD | 0.98 | 0.9927 | 0.95 | 0.95 | 3.8 | -0.04 (-4.04%) | 5,069 |
7 Feb 2022 | USD | 0.9999 | 1.05 | 0.9675 | 0.99 | 3.96 | +0.009 (+0.92%) | 13,226 |
4 Feb 2022 | USD | 0.989 | 1 | 0.97 | 0.981 | 3.924 | -0.009 (-0.91%) | 9,100 |
3 Feb 2022 | USD | 0.94 | 1 | 0.94 | 0.99 | 3.96 | +0.028 (+2.91%) | 3,000 |
2 Feb 2022 | USD | 1.02 | 1.02 | 0.95 | 0.962 | 3.848 | -0.018 (-1.84%) | 27,400 |
1 Feb 2022 | USD | 0.945 | 1.02 | 0.945 | 0.98 | 3.92 | +0.035 (+3.70%) | 17,000 |
31 Jan 2022 | USD | 0.91 | 0.98 | 0.86 | 0.945 | 3.78 | +0.08 (+9.25%) | 27,200 |
28 Jan 2022 | USD | 0.99 | 0.99 | 0.82 | 0.865 | 3.46 | +0.045 (+5.49%) | 31,000 |
27 Jan 2022 | USD | 0.872 | 0.888 | 0.782 | 0.82 | 3.28 | -0.12 (-12.77%) | 73,600 |
26 Jan 2022 | USD | 0.91 | 0.99 | 0.842 | 0.94 | 3.76 | +0.06 (+6.84%) | 11,200 |
25 Jan 2022 | USD | 0.89 | 0.9073 | 0.8701 | 0.8798 | 3.5192 | +0.01 (+1.13%) | 28,302 |
24 Jan 2022 | USD | 0.9 | 0.9009 | 0.8316 | 0.87 | 3.48 | -0.03 (-3.33%) | 26,043 |
21 Jan 2022 | USD | 0.9 | 0.958 | 0.871 | 0.9 | 3.6 | -0.008 (-0.88%) | 37,300 |
20 Jan 2022 | USD | 0.92 | 0.99 | 0.852 | 0.908 | 3.632 | +0.028 (+3.18%) | 68,300 |
19 Jan 2022 | USD | 1.012 | 1.012 | 0.823 | 0.88 | 3.52 | -0.135 (-13.30%) | 134,900 |
18 Jan 2022 | USD | 1.04 | 1.04 | 0.98 | 1.015 | 4.06 | -0.015 (-1.46%) | 32,600 |
14 Jan 2022 | USD | 1.02 | 1.035 | 1.02 | 1.03 | 4.12 | -0.02 (-1.90%) | 6,700 |
13 Jan 2022 | USD | 1.04 | 1.08 | 1.03 | 1.05 | 4.2 | -0.02 (-1.87%) | 14,000 |
12 Jan 2022 | USD | 1.06 | 1.16 | 1.01 | 1.07 | 4.28 | +0.04 (+3.88%) | 50,100 |
11 Jan 2022 | USD | 1.02 | 1.04 | 1 | 1.03 | 4.12 | +0.02 (+1.98%) | 17,100 |
10 Jan 2022 | USD | 1.06 | 1.06 | 1 | 1.01 | 4.04 | -0.01 (-0.98%) | 26,300 |
7 Jan 2022 | USD | 1.03 | 1.05 | 1.01 | 1.02 | 4.08 | -0.02 (-1.92%) | 46,500 |
6 Jan 2022 | USD | 1.04 | 1.06 | 1.04 | 1.04 | 4.16 | -0.03 (-2.80%) | 22,800 |
5 Jan 2022 | USD | 1.05 | 1.15 | 1.03 | 1.07 | 4.28 | +0.02 (+1.90%) | 83,600 |