Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 0.725 | 0.74 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 1,637,700 |
3 Feb 2022 | USD | 0.74 | 0.755 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,935,800 |
31 Jan 2022 | USD | 0.735 | 0.745 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 1,312,100 |
28 Jan 2022 | USD | 0.745 | 0.755 | 0.73 | 0.735 | 0.735 | -0.025 (-3.29%) | 2,734,800 |
27 Jan 2022 | USD | 0.775 | 0.78 | 0.735 | 0.76 | 0.76 | -0.015 (-1.94%) | 4,340,200 |
26 Jan 2022 | USD | 0.775 | 0.775 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 337,700 |
25 Jan 2022 | USD | 0.78 | 0.78 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 1,257,900 |
24 Jan 2022 | USD | 0.775 | 0.785 | 0.775 | 0.78 | 0.78 | 0.0 (0.0%) | 1,211,100 |
21 Jan 2022 | USD | 0.78 | 0.785 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 707,100 |
20 Jan 2022 | USD | 0.78 | 0.785 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 785,500 |
19 Jan 2022 | USD | 0.78 | 0.785 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 620,800 |
18 Jan 2022 | USD | 0.78 | 0.785 | 0.775 | 0.785 | 0.785 | +0.01 (+1.29%) | 299,200 |
17 Jan 2022 | USD | 0.785 | 0.785 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 1,402,800 |
14 Jan 2022 | USD | 0.78 | 0.785 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 1,212,400 |
13 Jan 2022 | USD | 0.785 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 587,800 |
12 Jan 2022 | USD | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 1,304,200 |
11 Jan 2022 | USD | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 521,700 |
10 Jan 2022 | USD | 0.795 | 0.795 | 0.785 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,175,500 |
7 Jan 2022 | USD | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 422,500 |
6 Jan 2022 | USD | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 916,800 |
5 Jan 2022 | USD | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 586,400 |
4 Jan 2022 | USD | 0.81 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 1,524,500 |
3 Jan 2022 | USD | 0.805 | 0.81 | 0.805 | 0.805 | 0.805 | +0.005 (+0.63%) | 406,600 |
31 Dec 2021 | USD | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 299,300 |
30 Dec 2021 | USD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 858,400 |
29 Dec 2021 | USD | 0.795 | 0.805 | 0.795 | 0.805 | 0.805 | +0.01 (+1.26%) | 1,925,400 |
28 Dec 2021 | USD | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 413,900 |
27 Dec 2021 | USD | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 214,900 |
24 Dec 2021 | USD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 928,300 |
23 Dec 2021 | USD | 0.795 | 0.8 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 567,000 |