Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | USD | 0.79 | 0.8 | 0.77 | 0.8 | 4 | +0.01 (+1.27%) | 9,300 |
16 Feb 2022 | USD | 0.79 | 0.82 | 0.78 | 0.79 | 3.95 | 0.0 (0.0%) | 5,700 |
15 Feb 2022 | USD | 0.82 | 0.82 | 0.78 | 0.79 | 3.95 | +0.01 (+1.28%) | 23,700 |
14 Feb 2022 | USD | 0.78 | 0.81 | 0.78 | 0.78 | 3.9 | -0.03 (-3.70%) | 17,900 |
11 Feb 2022 | USD | 0.8 | 0.84 | 0.78 | 0.81 | 4.05 | -0.01 (-1.22%) | 22,100 |
10 Feb 2022 | USD | 0.84 | 0.84 | 0.8 | 0.82 | 4.1 | +0.02 (+2.50%) | 10,900 |
9 Feb 2022 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 4 | 0.0 (0.0%) | 12,400 |
8 Feb 2022 | USD | 0.82 | 0.82 | 0.8 | 0.8 | 4 | +0.02 (+2.56%) | 10,100 |
7 Feb 2022 | USD | 0.76 | 0.8 | 0.76 | 0.78 | 3.9 | 0.0 (0.0%) | 5,600 |
4 Feb 2022 | USD | 0.76 | 0.83 | 0.76 | 0.78 | 3.9 | -0.03 (-3.70%) | 4,400 |
3 Feb 2022 | USD | 0.76 | 0.84 | 0.76 | 0.81 | 4.05 | +0.02 (+2.53%) | 2,800 |
2 Feb 2022 | USD | 0.84 | 0.85 | 0.78 | 0.79 | 3.95 | -0.04 (-4.82%) | 32,900 |
1 Feb 2022 | USD | 0.83 | 0.92 | 0.8 | 0.83 | 4.15 | -0.02 (-2.35%) | 26,500 |
31 Jan 2022 | USD | 0.8 | 0.92 | 0.79 | 0.85 | 4.25 | +0.03 (+3.66%) | 40,600 |
28 Jan 2022 | USD | 0.76 | 0.85 | 0.76 | 0.82 | 4.1 | +0.03 (+3.80%) | 12,500 |
27 Jan 2022 | USD | 0.82 | 0.89 | 0.75 | 0.79 | 3.95 | -0.05 (-5.95%) | 41,800 |
26 Jan 2022 | USD | 0.83 | 0.92 | 0.83 | 0.84 | 4.2 | -0.01 (-1.18%) | 20,600 |
25 Jan 2022 | USD | 0.8542 | 0.91 | 0.79 | 0.85 | 4.25 | +0.005 (+0.59%) | 19,313 |
24 Jan 2022 | USD | 0.9013 | 0.9099 | 0.83 | 0.845 | 4.225 | -0.065 (-7.14%) | 109,209 |
21 Jan 2022 | USD | 0.91 | 0.96 | 0.9 | 0.91 | 4.55 | -0.04 (-4.21%) | 44,200 |
20 Jan 2022 | USD | 0.9 | 1 | 0.9 | 0.95 | 4.75 | +0.04 (+4.40%) | 41,700 |
19 Jan 2022 | USD | 0.91 | 0.96 | 0.91 | 0.91 | 4.55 | -0.02 (-2.15%) | 55,500 |
18 Jan 2022 | USD | 0.97 | 0.97 | 0.93 | 0.93 | 4.65 | -0.05 (-5.10%) | 65,900 |
14 Jan 2022 | USD | 1.01 | 1.01 | 0.9 | 0.98 | 4.9 | -0.01 (-1.01%) | 158,100 |
13 Jan 2022 | USD | 1.01 | 1.04 | 0.97 | 0.99 | 4.95 | -0.02 (-1.98%) | 75,900 |
12 Jan 2022 | USD | 1.04 | 1.05 | 0.98 | 1.01 | 5.05 | -0.02 (-1.94%) | 93,100 |
11 Jan 2022 | USD | 0.88 | 1.05 | 0.88 | 1.03 | 5.15 | +0.08 (+8.42%) | 192,200 |
10 Jan 2022 | USD | 0.94 | 0.97 | 0.88 | 0.95 | 4.75 | -0.11 (-10.38%) | 241,900 |
7 Jan 2022 | USD | 0.7 | 1.06 | 0.7 | 1.06 | 5.3 | +0.2 (+23.26%) | 930,100 |
6 Jan 2022 | USD | 0.67 | 1.09 | 0.62 | 0.86 | 4.3 | +0.19 (+28.36%) | 3,416,300 |