Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 1.0819 | 1.0835 | 1.0765 | 1.0806 | 1.0806 | -0.001 (-0.13%) | 10,005 |
9 Feb 2022 | USD | 1.0809 | 1.0843 | 1.0805 | 1.082 | 1.082 | +0.001 (+0.11%) | 250,143 |
8 Feb 2022 | USD | 1.0834 | 1.0838 | 1.0798 | 1.0808 | 1.0808 | -0.003 (-0.23%) | 221,651 |
7 Feb 2022 | USD | 1.0808 | 1.0844 | 1.0797 | 1.0833 | 1.0833 | +0.003 (+0.26%) | 203,797 |
6 Feb 2022 | USD | 1.081 | 1.0817 | 1.0802 | 1.0805 | 1.0805 | -0.001 (-0.07%) | 2,256 |
5 Feb 2022 | USD | 1.0809 | 1.0816 | 1.0802 | 1.0813 | 1.0813 | +0.001 (+0.06%) | 208,688 |
4 Feb 2022 | USD | 1.0861 | 1.0878 | 1.0798 | 1.0806 | 1.0806 | -0.005 (-0.51%) | 208,553 |
3 Feb 2022 | USD | 1.0882 | 1.0898 | 1.0836 | 1.0861 | 1.0861 | -0.002 (-0.22%) | 229,174 |
2 Feb 2022 | USD | 1.0858 | 1.0897 | 1.0845 | 1.0885 | 1.0885 | +0.003 (+0.25%) | 319,586 |
1 Feb 2022 | USD | 1.0787 | 1.0864 | 1.0778 | 1.0858 | 1.0858 | +0.007 (+0.68%) | 779,719 |
31 Jan 2022 | USD | 1.0798 | 1.0801 | 1.0784 | 1.0785 | 1.0785 | +0.005 (+0.43%) | 107,110 |
30 Jan 2022 | USD | 1.0744 | 1.0749 | 1.0739 | 1.0739 | 1.0739 | -0 (-0.03%) | 549,966 |
29 Jan 2022 | USD | 1.0748 | 1.0753 | 1.0728 | 1.0742 | 1.0742 | 0.0 (0.0%) | 549,883 |
28 Jan 2022 | USD | 1.0738 | 1.0767 | 1.072 | 1.0742 | 1.0742 | +0.001 (+0.05%) | 549,891 |
27 Jan 2022 | USD | 1.0824 | 1.0826 | 1.0717 | 1.0737 | 1.0737 | -0.009 (-0.79%) | 482,328 |
26 Jan 2022 | USD | 1.0895 | 1.0903 | 1.0815 | 1.0823 | 1.0823 | -0.007 (-0.65%) | 232,204 |
25 Jan 2022 | USD | 1.0942 | 1.0951 | 1.0867 | 1.0894 | 1.0894 | -0.005 (-0.46%) | 373,149 |
24 Jan 2022 | USD | 1.0958 | 1.1035 | 1.0908 | 1.0944 | 1.0944 | -0.002 (-0.16%) | 476,839 |
23 Jan 2022 | USD | 1.0961 | 1.0984 | 1.0919 | 1.0962 | 1.0962 | -0 (-0.03%) | 2,269 |
22 Jan 2022 | USD | 1.0968 | 1.0991 | 1.0942 | 1.0965 | 1.0965 | -0.002 (-0.20%) | 171,512 |
21 Jan 2022 | USD | 1.0906 | 1.099 | 1.0905 | 1.0987 | 1.0987 | +0.007 (+0.69%) | 171,850 |
20 Jan 2022 | USD | 1.0928 | 1.0942 | 1.0894 | 1.0912 | 1.0912 | -0.001 (-0.12%) | 130,116 |
19 Jan 2022 | USD | 1.0905 | 1.0935 | 1.0897 | 1.0925 | 1.0925 | +0.002 (+0.18%) | 217,270 |
18 Jan 2022 | USD | 1.0943 | 1.0955 | 1.0891 | 1.0905 | 1.0905 | -0.003 (-0.29%) | 393,501 |
17 Jan 2022 | USD | 1.0935 | 1.0964 | 1.0919 | 1.0937 | 1.0937 | +0 (+0.04%) | 106,058 |
16 Jan 2022 | USD | 1.094 | 1.0953 | 1.0925 | 1.0933 | 1.0933 | -0.001 (-0.06%) | 106,288 |
15 Jan 2022 | USD | 1.094 | 1.0941 | 1.094 | 1.094 | 1.094 | 0.0 (0.0%) | 635,188 |
14 Jan 2022 | USD | 1.0976 | 1.0995 | 1.094 | 1.094 | 1.094 | -0.004 (-0.35%) | 635,175 |
13 Jan 2022 | USD | 1.0939 | 1.0997 | 1.0931 | 1.0978 | 1.0978 | +0.004 (+0.36%) | 712,987 |
12 Jan 2022 | USD | 1.0827 | 1.095 | 1.082 | 1.0939 | 1.0939 | +0.011 (+1.03%) | 256,573 |