Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | USD | 0.563 | 0.576 | 0.562 | 0.572 | 0.572 | +0.003 (+0.53%) | 9,400 |
15 Feb 2022 | USD | 0.562 | 0.58 | 0.557 | 0.569 | 0.569 | +0.002 (+0.35%) | 95,400 |
14 Feb 2022 | USD | 0.584 | 0.59 | 0.558 | 0.567 | 0.567 | -0.023 (-3.90%) | 94,800 |
11 Feb 2022 | USD | 0.601 | 0.601 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 23,900 |
10 Feb 2022 | USD | 0.602 | 0.646 | 0.594 | 0.62 | 0.62 | +0.008 (+1.31%) | 26,300 |
9 Feb 2022 | USD | 0.571 | 0.62 | 0.571 | 0.612 | 0.612 | +0.018 (+3.03%) | 57,900 |
8 Feb 2022 | USD | 0.602 | 0.602 | 0.587 | 0.594 | 0.594 | +0.003 (+0.51%) | 37,000 |
7 Feb 2022 | USD | 0.585 | 0.623 | 0.585 | 0.591 | 0.591 | -0.009 (-1.50%) | 104,100 |
4 Feb 2022 | USD | 0.605 | 0.612 | 0.594 | 0.6 | 0.6 | 0.0 (0.0%) | 33,400 |
3 Feb 2022 | USD | 0.579 | 0.652 | 0.579 | 0.6 | 0.6 | -0.023 (-3.69%) | 121,600 |
2 Feb 2022 | USD | 0.628 | 0.657 | 0.613 | 0.623 | 0.623 | 0.0 (0.0%) | 58,900 |
1 Feb 2022 | USD | 0.638 | 0.639 | 0.6 | 0.623 | 0.623 | -0.006 (-0.95%) | 28,100 |
31 Jan 2022 | USD | 0.547 | 0.631 | 0.547 | 0.629 | 0.629 | +0.041 (+6.97%) | 62,200 |
28 Jan 2022 | USD | 0.576 | 0.593 | 0.57 | 0.588 | 0.588 | -0.01 (-1.67%) | 77,100 |
27 Jan 2022 | USD | 0.594 | 0.631 | 0.592 | 0.598 | 0.598 | -0.008 (-1.32%) | 65,900 |
26 Jan 2022 | USD | 0.637 | 0.649 | 0.597 | 0.606 | 0.606 | -0.032 (-4.99%) | 84,100 |
25 Jan 2022 | USD | 0.613 | 0.6468 | 0.565 | 0.6378 | 0.6378 | +0.052 (+8.95%) | 126,857 |
24 Jan 2022 | USD | 0.64 | 0.64 | 0.554 | 0.5854 | 0.5854 | -0.047 (-7.37%) | 147,512 |
21 Jan 2022 | USD | 0.665 | 0.665 | 0.605 | 0.632 | 0.632 | -0.03 (-4.53%) | 279,200 |
20 Jan 2022 | USD | 0.66 | 0.73 | 0.66 | 0.662 | 0.662 | -0.036 (-5.16%) | 148,700 |
19 Jan 2022 | USD | 0.731 | 0.744 | 0.698 | 0.698 | 0.698 | -0.04 (-5.42%) | 94,500 |
18 Jan 2022 | USD | 0.771 | 0.795 | 0.733 | 0.738 | 0.738 | -0.032 (-4.16%) | 91,300 |
14 Jan 2022 | USD | 0.78 | 0.792 | 0.744 | 0.77 | 0.77 | -0.018 (-2.28%) | 43,600 |
13 Jan 2022 | USD | 0.812 | 0.82 | 0.779 | 0.788 | 0.788 | -0.017 (-2.11%) | 27,900 |
12 Jan 2022 | USD | 0.8 | 0.816 | 0.799 | 0.805 | 0.805 | +0.014 (+1.77%) | 28,200 |
11 Jan 2022 | USD | 0.775 | 0.812 | 0.741 | 0.791 | 0.791 | +0.019 (+2.46%) | 233,600 |
10 Jan 2022 | USD | 0.81 | 0.81 | 0.744 | 0.772 | 0.772 | -0.04 (-4.93%) | 192,700 |
7 Jan 2022 | USD | 0.801 | 0.834 | 0.795 | 0.812 | 0.812 | -0.028 (-3.33%) | 196,900 |
6 Jan 2022 | USD | 0.881 | 0.884 | 0.834 | 0.84 | 0.84 | -0.04 (-4.55%) | 155,300 |
5 Jan 2022 | USD | 0.92 | 0.92 | 0.869 | 0.88 | 0.88 | -0.035 (-3.83%) | 60,100 |