Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.257 | 1.27 | 1.245 | 1.269 | 1.269 | +0.024 (+1.93%) | 190,800 |
9 Feb 2022 | USD | 1.25 | 1.27 | 1.22 | 1.245 | 1.245 | +0.025 (+2.05%) | 461,400 |
8 Feb 2022 | USD | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -0.002 (-0.16%) | 7,675,600 |
7 Feb 2022 | USD | 1.22 | 1.24 | 1.21 | 1.222 | 1.222 | -0.009 (-0.69%) | 472,900 |
4 Feb 2022 | USD | 1.21 | 1.24 | 1.21 | 1.2305 | 1.2305 | +0.075 (+6.54%) | 356,100 |
3 Feb 2022 | USD | 1.11 | 1.17 | 1.11 | 1.155 | 1.155 | +0.055 (+5%) | 146,000 |
2 Feb 2022 | USD | 1.0964 | 1.108 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 151,400 |
1 Feb 2022 | USD | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.88%) | 346,100 |
31 Jan 2022 | USD | 1.1 | 1.1 | 1.04 | 1.0699 | 1.0699 | -0.01 (-0.94%) | 292,300 |
28 Jan 2022 | USD | 1.077 | 1.1 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 389,400 |
27 Jan 2022 | USD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | +0.015 (+1.44%) | 230,300 |
26 Jan 2022 | USD | 1.03 | 1.07 | 1.03 | 1.045 | 1.045 | +0.015 (+1.46%) | 623,200 |
25 Jan 2022 | USD | 1.0056 | 1.07 | 0.9913 | 1.03 | 1.03 | +0.02 (+1.98%) | 416,200 |
24 Jan 2022 | USD | 0.9901 | 1.04 | 0.98 | 1.01 | 1.01 | -0.034 (-3.26%) | 511,100 |
21 Jan 2022 | USD | 1.04 | 1.09 | 1.02 | 1.044 | 1.044 | +0.009 (+0.87%) | 482,000 |
20 Jan 2022 | USD | 1.024 | 1.05 | 1.02 | 1.035 | 1.035 | -0.015 (-1.43%) | 365,600 |
19 Jan 2022 | USD | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | -0.008 (-0.76%) | 914,200 |
18 Jan 2022 | USD | 1.11 | 1.11 | 1.04 | 1.058 | 1.058 | -0.027 (-2.49%) | 653,900 |
14 Jan 2022 | USD | 1.06 | 1.09 | 1.05 | 1.085 | 1.085 | +0.045 (+4.33%) | 588,600 |
13 Jan 2022 | USD | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | +0.005 (+0.48%) | 485,000 |
12 Jan 2022 | USD | 1.01 | 1.05 | 1.01 | 1.035 | 1.035 | +0.005 (+0.49%) | 644,200 |
11 Jan 2022 | USD | 0.9931 | 1.04 | 0.9931 | 1.03 | 1.03 | +0.03 (+3%) | 210,500 |
10 Jan 2022 | USD | 0.9862 | 1.03 | 0.9785 | 1 | 1 | +0.014 (+1.40%) | 1,065,000 |
7 Jan 2022 | USD | 0.946 | 0.99 | 0.946 | 0.9862 | 0.9862 | +0.046 (+4.91%) | 247,000 |
6 Jan 2022 | USD | 0.93 | 0.963 | 0.896 | 0.94 | 0.94 | +0.02 (+2.17%) | 226,000 |
5 Jan 2022 | USD | 0.8951 | 0.93 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 366,000 |
4 Jan 2022 | USD | 0.877 | 0.929 | 0.877 | 0.91 | 0.91 | +0.033 (+3.76%) | 407,500 |
3 Jan 2022 | USD | 0.9499 | 0.9499 | 0.86 | 0.877 | 0.877 | -0.027 (-2.99%) | 459,200 |
31 Dec 2021 | USD | 0.871 | 0.91 | 0.85 | 0.904 | 0.904 | +0.019 (+2.15%) | 172,200 |
30 Dec 2021 | USD | 0.8851 | 0.91 | 0.87 | 0.885 | 0.885 | -0.023 (-2.53%) | 257,800 |