Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | USD | 0.7198 | 0.7199 | 0.7 | 0.7 | 0.7 | +0.05 (+7.69%) | 50,100 |
2 Feb 2022 | USD | 0.6499 | 0.65 | 0.6498 | 0.65 | 0.65 | +0.1 (+18.18%) | 6,954 |
1 Feb 2022 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 900 |
31 Jan 2022 | USD | 0.6 | 0.6499 | 0.549 | 0.59 | 0.59 | +0.04 (+7.25%) | 50,606 |
28 Jan 2022 | USD | 0.5708 | 0.5808 | 0.54 | 0.5501 | 0.5501 | -0.017 (-2.91%) | 46,973 |
27 Jan 2022 | USD | 0.55 | 0.6 | 0.55 | 0.5666 | 0.5666 | +0.017 (+3.02%) | 42,535 |
26 Jan 2022 | USD | 0.57 | 0.6499 | 0.55 | 0.55 | 0.55 | -0.01 (-1.86%) | 77,001 |
25 Jan 2022 | USD | 0.5501 | 0.6 | 0.5501 | 0.5604 | 0.5604 | +0.01 (+1.87%) | 4,945 |
24 Jan 2022 | USD | 0.6501 | 0.6501 | 0.55 | 0.5501 | 0.5501 | -0.1 (-15.38%) | 15,305 |
21 Jan 2022 | USD | 0.69 | 0.69 | 0.6501 | 0.6501 | 0.6501 | -0.055 (-7.79%) | 5,825 |
20 Jan 2022 | USD | 0.75 | 0.8 | 0.705 | 0.705 | 0.705 | +0.003 (+0.41%) | 25,385 |
19 Jan 2022 | USD | 0.7523 | 0.7523 | 0.7021 | 0.7021 | 0.7021 | -0.048 (-6.39%) | 28,205 |
18 Jan 2022 | USD | 0.832 | 0.8686 | 0.702 | 0.75 | 0.75 | -0.15 (-16.67%) | 50,462 |
14 Jan 2022 | USD | 0.8506 | 0.9 | 0.8506 | 0.9 | 0.9 | -0.01 (-1.09%) | 11,976 |
13 Jan 2022 | USD | 0.895 | 0.9152 | 0.8403 | 0.9099 | 0.9099 | -0.03 (-3.20%) | 13,646 |
12 Jan 2022 | USD | 0.8572 | 0.94 | 0.8311 | 0.94 | 0.94 | +0.04 (+4.44%) | 103,957 |
11 Jan 2022 | USD | 0.9 | 1 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 52,749 |
10 Jan 2022 | USD | 0.86 | 0.9 | 0.8501 | 0.9 | 0.9 | -0.06 (-6.25%) | 62,559 |
7 Jan 2022 | USD | 0.94 | 0.96 | 0.895 | 0.96 | 0.96 | -0.01 (-1.03%) | 108,079 |
6 Jan 2022 | USD | 1.07 | 1.07 | 0.9301 | 0.97 | 0.97 | -0.1 (-9.35%) | 104,827 |
5 Jan 2022 | USD | 1.08 | 1.12 | 1.06 | 1.0701 | 1.0701 | -0.03 (-2.72%) | 62,578 |
4 Jan 2022 | USD | 1.07 | 1.18 | 1.06 | 1.1 | 1.1 | +0.05 (+4.76%) | 84,261 |
3 Jan 2022 | USD | 0.97 | 1.1 | 0.9601 | 1.05 | 1.05 | +0.08 (+8.25%) | 56,557 |
31 Dec 2021 | USD | 1.03 | 1.04 | 0.89 | 0.97 | 0.97 | +0.025 (+2.65%) | 38,745 |
30 Dec 2021 | USD | 0.77 | 0.9498 | 0.76 | 0.945 | 0.945 | +0.115 (+13.86%) | 81,008 |
29 Dec 2021 | USD | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -0.12 (-12.63%) | 160,218 |
28 Dec 2021 | USD | 0.8801 | 0.98 | 0.88 | 0.95 | 0.95 | -0.09 (-8.65%) | 102,365 |
27 Dec 2021 | USD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,508 |
23 Dec 2021 | USD | 0.9716 | 1.04 | 0.9716 | 1.04 | 1.04 | 0.0 (0.0%) | 53,957 |
22 Dec 2021 | USD | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | +0.04 (+4%) | 47,302 |