Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2022 | USD | 1 | 1 | 0.93 | 0.93 | 9.3 | -0.01 (-1.06%) | 538 |
3 Feb 2022 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 9.4 | -0.006 (-0.62%) | 1,152 |
2 Feb 2022 | USD | 0.941 | 0.9538 | 0.864 | 0.9459 | 9.459 | +0.006 (+0.63%) | 1,970 |
1 Feb 2022 | USD | 0.89 | 0.94 | 0.89 | 0.94 | 9.4 | -0.01 (-1.05%) | 355 |
31 Jan 2022 | USD | 0.906 | 0.95 | 0.8386 | 0.95 | 9.5 | +0.075 (+8.52%) | 6,330 |
28 Jan 2022 | USD | 1 | 1 | 0.8432 | 0.8754 | 8.754 | +0.085 (+10.81%) | 3,905 |
27 Jan 2022 | USD | 0.79 | 0.8129 | 0.79 | 0.79 | 7.9 | 0.0 (0.0%) | 5,750 |
26 Jan 2022 | USD | 0.95 | 0.95 | 0.79 | 0.79 | 7.9 | -0.03 (-3.66%) | 17,167 |
25 Jan 2022 | USD | 0.7957 | 0.8268 | 0.785 | 0.82 | 8.2 | +0.01 (+1.23%) | 14,019 |
24 Jan 2022 | USD | 0.8017 | 0.95 | 0.78 | 0.81 | 8.1 | -0.015 (-1.88%) | 68,834 |
21 Jan 2022 | USD | 0.8422 | 0.85 | 0.79 | 0.8255 | 8.255 | -0.124 (-13.11%) | 18,174 |
20 Jan 2022 | USD | 0.8978 | 0.95 | 0.8787 | 0.95 | 9.5 | +0.066 (+7.49%) | 3,200 |
19 Jan 2022 | USD | 0.8778 | 0.9141 | 0.8778 | 0.8838 | 8.838 | +0.017 (+1.95%) | 9,275 |
18 Jan 2022 | USD | 0.9158 | 0.92 | 0.8669 | 0.8669 | 8.669 | +0.017 (+1.99%) | 2,332 |
14 Jan 2022 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 1,001 |
13 Jan 2022 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 0 |
12 Jan 2022 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 0 |
11 Jan 2022 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 0 |
10 Jan 2022 | USD | 0.8564 | 0.8793 | 0.82 | 0.85 | 8.5 | -0.034 (-3.81%) | 6,970 |
7 Jan 2022 | USD | 0.8837 | 0.8837 | 0.8837 | 0.8837 | 8.837 | -0.006 (-0.71%) | 2,082 |
6 Jan 2022 | USD | 0.9 | 0.9 | 0.82 | 0.89 | 8.9 | 0.0 (0.0%) | 4,930 |
5 Jan 2022 | USD | 0.9162 | 0.9349 | 0.8804 | 0.89 | 8.9 | -0.01 (-1.11%) | 20,194 |
4 Jan 2022 | USD | 0.9162 | 0.9371 | 0.9 | 0.9 | 9 | +0.12 (+15.38%) | 3,420 |
3 Jan 2022 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 7.8 | -0.141 (-15.36%) | 320 |
31 Dec 2021 | USD | 0.8953 | 0.9215 | 0.8874 | 0.9215 | 9.215 | +0.035 (+3.98%) | 8,232 |
30 Dec 2021 | USD | 0.8 | 0.9302 | 0.8 | 0.8862 | 8.862 | +0.016 (+1.86%) | 10,882 |
29 Dec 2021 | USD | 0.8945 | 0.9556 | 0.87 | 0.87 | 8.7 | -0.13 (-13%) | 48,129 |
28 Dec 2021 | USD | 1.04 | 1.04 | 1 | 1 | 10 | +0.04 (+4.17%) | 925 |
27 Dec 2021 | USD | 0.9003 | 1 | 0.9003 | 0.96 | 9.6 | +0.027 (+2.92%) | 5,293 |
23 Dec 2021 | USD | 0.8999 | 0.9328 | 0.88 | 0.9328 | 9.328 | +0.032 (+3.56%) | 6,845 |