Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2022 | USD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.037 (-4.61%) | 7,078 |
26 Jan 2022 | USD | 0.85 | 0.85 | 0.7967 | 0.7967 | 0.7967 | +0.018 (+2.34%) | 14,013 |
25 Jan 2022 | USD | 0.8349 | 0.8349 | 0.7126 | 0.7785 | 0.7785 | -0.057 (-6.78%) | 11,034 |
24 Jan 2022 | USD | 0.76 | 1.0763 | 0.7144 | 0.8351 | 0.8351 | +0.075 (+9.85%) | 9,803 |
21 Jan 2022 | USD | 0.9271 | 0.9271 | 0.7602 | 0.7602 | 0.7602 | -0.11 (-12.64%) | 14,718 |
20 Jan 2022 | USD | 0.8506 | 1.03 | 0.8506 | 0.8702 | 0.8702 | -0.079 (-8.30%) | 5,185 |
19 Jan 2022 | USD | 0.91 | 0.949 | 0.909 | 0.949 | 0.949 | +0.049 (+5.44%) | 1,186 |
18 Jan 2022 | USD | 0.95 | 1.06 | 0.9 | 0.9 | 0.9 | -0.07 (-7.22%) | 12,786 |
14 Jan 2022 | USD | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 8,426 |
13 Jan 2022 | USD | 1 | 1.0199 | 0.96 | 1 | 1 | -0.025 (-2.44%) | 13,181 |
12 Jan 2022 | USD | 1.07 | 1.09 | 1 | 1.025 | 1.025 | +0.025 (+2.50%) | 29,152 |
11 Jan 2022 | USD | 0.9001 | 1 | 0.9001 | 1 | 1 | 0.0 (0.0%) | 7,792 |
10 Jan 2022 | USD | 1 | 1.14 | 0.912 | 1 | 1 | 0.0 (0.0%) | 9,901 |
7 Jan 2022 | USD | 1.01 | 1.15 | 1 | 1 | 1 | 0.0 (0.0%) | 19,324 |
6 Jan 2022 | USD | 0.99 | 1.0495 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 10,705 |
5 Jan 2022 | USD | 1.12 | 1.1228 | 1 | 1.02 | 1.02 | -0.12 (-10.52%) | 27,607 |
4 Jan 2022 | USD | 1.1901 | 1.1955 | 1.095 | 1.1399 | 1.1399 | -0.05 (-4.21%) | 13,068 |
3 Jan 2022 | USD | 1.085 | 1.25 | 1.085 | 1.19 | 1.19 | +0.05 (+4.39%) | 22,211 |
31 Dec 2021 | USD | 1.18 | 1.29 | 1.06 | 1.14 | 1.14 | -0.04 (-3.39%) | 6,939 |
30 Dec 2021 | USD | 1.14 | 1.38 | 1.07 | 1.18 | 1.18 | +0.055 (+4.89%) | 41,190 |
29 Dec 2021 | USD | 1.16 | 1.225 | 1.08 | 1.125 | 1.125 | +0.015 (+1.34%) | 22,082 |
28 Dec 2021 | USD | 1 | 1.18 | 1 | 1.1101 | 1.1101 | +0.11 (+11.02%) | 24,095 |
27 Dec 2021 | USD | 1.03 | 1.0499 | 0.9801 | 0.9999 | 0.9999 | -0.05 (-4.77%) | 19,829 |
23 Dec 2021 | USD | 1.08 | 1.11 | 1.02 | 1.05 | 1.05 | -0.03 (-2.78%) | 13,715 |
22 Dec 2021 | USD | 1.05 | 1.1 | 1.03 | 1.08 | 1.08 | -0.07 (-6.09%) | 6,853 |
21 Dec 2021 | USD | 1.13 | 1.18 | 1.0735 | 1.15 | 1.15 | +0.03 (+2.68%) | 10,740 |
20 Dec 2021 | USD | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 3,295 |
17 Dec 2021 | USD | 1.08 | 1.15 | 1.01 | 1.09 | 1.09 | -0.025 (-2.24%) | 11,617 |
16 Dec 2021 | USD | 1.15 | 1.15 | 1.08 | 1.115 | 1.115 | -0.025 (-2.19%) | 5,368 |
15 Dec 2021 | USD | 1.15 | 1.15 | 1.026 | 1.14 | 1.14 | +0.04 (+3.64%) | 15,421 |